KissMeData/031510/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191200	185301188	1960	1960	1960	1960	2054
3	20231113	191100	185301188	1960	1960	1960	1960	0
4	20231113	191000	185301188	1960	1960	1960	1960	0
5	20231113	190900	185301188	1960	1960	1960	1960	0
6	20231113	190800	185301188	1960	1960	1960	1960	0
7	20231113	190700	185301188	1960	1960	1960	1960	0
8	20231113	190600	185301188	1960	1960	1960	1960	0
9	20231113	190500	185301188	1960	1960	1960	1960	0
10	20231113	190400	185301188	1960	1960	1960	1960	0
11	20231113	190300	185301188	1960	1960	1960	1960	0
12	20231113	190200	185301188	1960	1960	1960	1960	0
13	20231113	190100	185301188	1960	1960	1960	1960	0
14	20231113	190000	185301188	1960	1960	1960	1960	0
15	20231113	185900	185301188	1960	1960	1960	1960	0
16	20231113	185800	185301188	1960	1960	1960	1960	0
17	20231113	185700	185301188	1960	1960	1960	1960	0
18	20231113	185600	185301188	1960	1960	1960	1960	0
19	20231113	185500	185301188	1960	1960	1960	1960	0
20	20231113	185400	185301188	1960	1960	1960	1960	0
21	20231113	185300	185301188	1960	1960	1960	1960	0
22	20231113	185200	185301188	1960	1960	1960	1960	0
23	20231113	185100	185301188	1960	1960	1960	1960	0
24	20231113	185000	185301188	1960	1960	1960	1960	0
25	20231113	184900	185301188	1960	1960	1960	1960	0
26	20231113	184800	185301188	1960	1960	1960	1960	0
27	20231113	184700	185301188	1960	1960	1960	1960	0
28	20231113	184600	185301188	1960	1960	1960	1960	0
29	20231113	184500	185301188	1960	1960	1960	1960	0
30	20231113	184400	185301188	1960	1960	1960	1960	0
31	20231113	184300	185301188	1960	1960	1960	1960	0
32	20231113	184200	185301188	1960	1960	1960	1960	2054
33	20231113	184100	185301188	1960	1960	1960	1960	0
34	20231113	184000	185301188	1960	1960	1960	1960	0
35	20231113	183900	185301188	1960	1960	1960	1960	0
36	20231113	183800	185301188	1960	1960	1960	1960	0
37	20231113	183700	185301188	1960	1960	1960	1960	0
38	20231113	183600	185301188	1960	1960	1960	1960	0
39	20231113	183500	185301188	1960	1960	1960	1960	0
40	20231113	183400	185301188	1960	1960	1960	1960	0
41	20231113	183300	185301188	1960	1960	1960	1960	0
42	20231113	183200	185301188	1960	1960	1960	1960	0
43	20231113	183100	185301188	1960	1960	1960	1960	0
44	20231113	183000	185301188	1960	1960	1960	1960	0
45	20231113	182900	185301188	1960	1960	1960	1960	0
46	20231113	182800	185301188	1960	1960	1960	1960	0
47	20231113	182700	185301188	1960	1960	1960	1960	0
48	20231113	182600	185301188	1960	1960	1960	1960	0
49	20231113	182500	185301188	1960	1960	1960	1960	0
50	20231113	182400	185301188	1960	1960	1960	1960	0
51	20231113	182300	185301188	1960	1960	1960	1960	0
52	20231113	182200	185301188	1960	1960	1960	1960	0
53	20231113	182100	185301188	1960	1960	1960	1960	0
54	20231113	182000	185301188	1960	1960	1960	1960	0
55	20231113	181900	185301188	1960	1960	1960	1960	0
56	20231113	181800	185301188	1960	1960	1960	1960	0
57	20231113	181700	185301188	1960	1960	1960	1960	0
58	20231113	181600	185301188	1960	1960	1960	1960	0
59	20231113	181500	185301188	1960	1960	1960	1960	0
60	20231113	181400	185301188	1960	1960	1960	1960	0
61	20231113	181300	185301188	1960	1960	1960	1960	0
62	20231113	181200	185301188	1960	1960	1960	1960	2054
63	20231113	181100	185301188	1960	1960	1960	1960	0
64	20231113	181000	185301188	1960	1960	1960	1960	0
65	20231113	180900	185301188	1960	1960	1960	1960	0
66	20231113	180800	185301188	1960	1960	1960	1960	0
67	20231113	180700	185301188	1960	1960	1960	1960	0
68	20231113	180600	185301188	1960	1960	1960	1960	0
69	20231113	180500	185301188	1960	1960	1960	1960	0
70	20231113	180400	185301188	1960	1960	1960	1960	0
71	20231113	180300	185301188	1960	1960	1960	1960	0
72	20231113	180200	185301188	1960	1960	1960	1960	0
73	20231113	180100	185301188	1960	1960	1960	1960	0
74	20231113	180000	185301188	1960	1960	1960	1960	0
75	20231113	175900	185301188	1960	1960	1960	1960	0
76	20231113	175800	185301188	1960	1960	1960	1960	0
77	20231113	175700	185301188	1960	1960	1960	1960	0
78	20231113	175600	185301188	1960	1960	1960	1960	0
79	20231113	175500	185301188	1960	1960	1960	1960	0
80	20231113	175400	185301188	1960	1960	1960	1960	0
81	20231113	175300	185301188	1960	1960	1960	1960	0
82	20231113	175200	185301188	1960	1960	1960	1960	0
83	20231113	175100	185301188	1960	1960	1960	1960	0
84	20231113	175000	185301188	1960	1960	1960	1960	0
85	20231113	174900	185301188	1960	1960	1960	1960	0
86	20231113	174800	185301188	1960	1960	1960	1960	0
87	20231113	174700	185301188	1960	1960	1960	1960	0
88	20231113	174600	185301188	1960	1960	1960	1960	0
89	20231113	174500	185301188	1960	1960	1960	1960	0
90	20231113	174400	185301188	1960	1960	1960	1960	0
91	20231113	174300	185301188	1960	1960	1960	1960	0
92	20231113	174200	185301188	1960	1960	1960	1960	2054
93	20231113	174100	185301188	1960	1960	1960	1960	0
94	20231113	174000	185301188	1960	1960	1960	1960	0
95	20231113	173900	185301188	1960	1960	1960	1960	0
96	20231113	173800	185301188	1960	1960	1960	1960	0
97	20231113	173700	185301188	1960	1960	1960	1960	0
98	20231113	173600	185301188	1960	1960	1960	1960	0
99	20231113	173500	185301188	1960	1960	1960	1960	0
100	20231113	173400	185301188	1960	1960	1960	1960	0
101	20231113	173300	185301188	1960	1960	1960	1960	0
102	20231113	173200	185301188	1960	1960	1960	1960	0
103	20231113	173100	185301188	1960	1960	1960	1960	0
104	20231113	173000	185301188	1960	1960	1960	1960	0
105	20231113	172900	185301188	1960	1960	1960	1960	0
106	20231113	172800	185301188	1960	1960	1960	1960	0
107	20231113	172700	185301188	1960	1960	1960	1960	0
108	20231113	172600	185301188	1960	1960	1960	1960	0
109	20231113	172500	185301188	1960	1960	1960	1960	0
110	20231113	172400	185301188	1960	1960	1960	1960	0
111	20231113	172300	185301188	1960	1960	1960	1960	0
112	20231113	172200	185301188	1960	1960	1960	1960	0
113	20231113	172100	185301188	1960	1960	1960	1960	0
114	20231113	172000	185301188	1960	1960	1960	1960	0
115	20231113	171900	185301188	1960	1960	1960	1960	0
116	20231113	171800	185301188	1960	1960	1960	1960	0
117	20231113	171700	185301188	1960	1960	1960	1960	0
118	20231113	171600	185301188	1960	1960	1960	1960	0
119	20231113	171500	185301188	1960	1960	1960	1960	0
120	20231113	171400	185301188	1960	1960	1960	1960	0
121	20231113	171300	185301188	1960	1960	1960	1960	0
122	20231113	171200	185301188	1960	1960	1960	1960	2054
123	20231113	171100	185301188	1960	1960	1960	1960	0
124	20231113	171000	185301188	1960	1960	1960	1960	0
125	20231113	170900	185301188	1960	1960	1960	1960	0
126	20231113	170800	185301188	1960	1960	1960	1960	0
127	20231113	170700	185301188	1960	1960	1960	1960	0
128	20231113	170600	185301188	1960	1960	1960	1960	0
129	20231113	170500	185301188	1960	1960	1960	1960	0
130	20231113	170400	185301188	1960	1960	1960	1960	0
131	20231113	170300	185301188	1960	1960	1960	1960	0
132	20231113	170200	185301188	1960	1960	1960	1960	0
133	20231113	170100	185301188	1960	1960	1960	1960	0
134	20231113	170000	185301188	1960	1960	1960	1960	0
135	20231113	165900	185301188	1960	1960	1960	1960	0
136	20231113	165800	185301188	1960	1960	1960	1960	0
137	20231113	165700	185301188	1960	1960	1960	1960	0
138	20231113	165600	185301188	1960	1960	1960	1960	0
139	20231113	165500	185301188	1960	1960	1960	1960	0
140	20231113	165400	185301188	1960	1960	1960	1960	0
141	20231113	165300	185301188	1960	1960	1960	1960	0
142	20231113	165200	185301188	1960	1960	1960	1960	0
143	20231113	165100	185301188	1960	1960	1960	1960	0
144	20231113	165000	185301188	1960	1960	1960	1960	0
145	20231113	164900	185301188	1960	1960	1960	1960	0
146	20231113	164800	185301188	1960	1960	1960	1960	0
147	20231113	164700	185301188	1960	1960	1960	1960	0
148	20231113	164600	185301188	1960	1960	1960	1960	0
149	20231113	164500	185301188	1960	1960	1960	1960	0
150	20231113	164400	185301188	1960	1960	1960	1960	0
151	20231113	164300	185301188	1960	1960	1960	1960	0
152	20231113	164200	185301188	1960	1960	1960	1960	2054
153	20231113	164100	185301188	1960	1960	1960	1960	0
154	20231113	164000	185301188	1960	1960	1960	1960	0
155	20231113	163900	185301188	1960	1960	1960	1960	0
156	20231113	163800	185301188	1960	1960	1960	1960	0
157	20231113	163700	185301188	1960	1960	1960	1960	0
158	20231113	163600	185301188	1960	1960	1960	1960	0
159	20231113	163500	185301188	1960	1960	1960	1960	0
160	20231113	163400	185301188	1960	1960	1960	1960	0
161	20231113	163300	185301188	1960	1960	1960	1960	0
162	20231113	163200	185301188	1960	1960	1960	1960	0
163	20231113	163100	185301188	1960	1960	1960	1960	0
164	20231113	163000	185301188	1960	1960	1960	1960	0
165	20231113	162900	185301188	1960	1960	1960	1960	0
166	20231113	162800	185301188	1960	1960	1960	1960	0
167	20231113	162700	185301188	1960	1960	1960	1960	0
168	20231113	162600	185301188	1960	1960	1960	1960	0
169	20231113	162500	185301188	1960	1960	1960	1960	0
170	20231113	162400	185301188	1960	1960	1960	1960	0
171	20231113	162300	185301188	1960	1960	1960	1960	0
172	20231113	162200	185301188	1960	1960	1960	1960	0
173	20231113	162100	185301188	1960	1960	1960	1960	0
174	20231113	162000	185301188	1960	1960	1960	1960	0
175	20231113	161900	185301188	1960	1960	1960	1960	0
176	20231113	161800	185301188	1960	1960	1960	1960	0
177	20231113	161700	185301188	1960	1960	1960	1960	0
178	20231113	161600	185301188	1960	1960	1960	1960	0
179	20231113	161500	185301188	1960	1960	1960	1960	0
180	20231113	161400	185301188	1960	1960	1960	1960	0
181	20231113	161300	185301188	1960	1960	1960	1960	0
182	20231113	161200	185301188	1960	1960	1960	1960	2054
183	20231113	161100	185301188	1960	1960	1960	1960	0
184	20231113	161000	185301188	1960	1960	1960	1960	0
185	20231113	160900	185301188	1960	1960	1960	1960	0
186	20231113	160800	185301188	1960	1960	1960	1960	0
187	20231113	160700	185301188	1960	1960	1960	1960	0
188	20231113	160600	185301188	1960	1960	1960	1960	0
189	20231113	160500	185301188	1960	1960	1960	1960	0
190	20231113	160400	185301188	1960	1960	1960	1960	0
191	20231113	160300	185301188	1960	1960	1960	1960	0
192	20231113	160200	185301188	1960	1960	1960	1960	0
193	20231113	160100	185301188	1960	1960	1960	1960	0
194	20231113	160000	185301188	1960	1960	1960	1960	0
195	20231113	155900	185301188	1960	1960	1960	1960	0
196	20231113	155800	185301188	1960	1960	1960	1960	0
197	20231113	155700	185301188	1960	1960	1960	1960	0
198	20231113	155600	185301188	1960	1960	1960	1960	0
199	20231113	155500	185301188	1960	1960	1960	1960	0
200	20231113	155400	185301188	1960	1960	1960	1960	0
201	20231113	155300	185301188	1960	1960	1960	1960	0
202	20231113	155200	185301188	1960	1960	1960	1960	0
203	20231113	155100	185301188	1960	1960	1960	1960	0
204	20231113	155000	185301188	1960	1960	1960	1960	0
205	20231113	154900	185301188	1960	1960	1960	1960	0
206	20231113	154800	185301188	1960	1960	1960	1960	0
207	20231113	154700	185301188	1960	1960	1960	1960	0
208	20231113	154600	185301188	1960	1960	1960	1960	0
209	20231113	154500	185301188	1960	1960	1960	1960	0
210	20231113	154400	185301188	1960	1960	1960	1960	0
211	20231113	154300	185301188	1960	1960	1960	1960	0
212	20231113	154200	185301188	1960	1960	1960	1960	2054
213	20231113	154100	185301188	1960	1960	1960	1960	0
214	20231113	154000	185301188	1960	1960	1960	1960	0
215	20231113	153900	185301188	1960	1960	1960	1960	0
216	20231113	153800	185301188	1960	1960	1960	1960	0
217	20231113	153700	185301188	1960	1960	1960	1960	0
218	20231113	153600	185301188	1960	1960	1960	1960	0
219	20231113	153500	185301188	1960	1960	1960	1960	0
220	20231113	153400	185301188	1960	1960	1960	1960	0
221	20231113	153300	185301188	1960	1960	1960	1960	0
222	20231113	153200	185301188	1960	1960	1960	1960	0
223	20231113	153100	185301188	1960	1960	1960	1960	0
224	20231113	153000	185301188	1960	1960	1960	1960	2054
225	20231113	152900	181275348	1960	1960	1960	1960	0
226	20231113	152800	181275348	1960	1960	1960	1960	0
227	20231113	152700	181275348	1960	1960	1960	1960	0
228	20231113	152600	181275348	1960	1960	1960	1960	0
229	20231113	152500	181275348	1960	1960	1960	1960	0
230	20231113	152400	181275348	1960	1960	1960	1960	0
231	20231113	152300	181275348	1960	1960	1960	1960	0
232	20231113	152200	181275348	1960	1960	1960	1960	0
233	20231113	152100	181275348	1960	1960	1960	1960	0
234	20231113	152000	181275348	1960	1960	1960	1960	0
235	20231113	151900	181275348	1960	1960	1960	1960	0
236	20231113	151800	181275348	1960	1959	1960	1953	375
237	20231113	151700	180540442	1956	1956	1956	1956	0
238	20231113	151600	180540442	1956	1953	1956	1953	23
239	20231113	151500	180495486	1955	1954	1955	1954	20
240	20231113	151400	180456403	1953	1953	1953	1953	0
241	20231113	151300	180456403	1953	1953	1953	1953	50
242	20231113	151200	180358753	1950	1950	1950	1950	20
243	20231113	151100	180319753	1950	1950	1950	1950	0
244	20231113	151000	180319753	1950	1952	1953	1950	550
245	20231113	150900	179246049	1952	1952	1952	1952	39
246	20231113	150800	179169921	1953	1952	1953	1952	129
247	20231113	150700	178917986	1953	1953	1953	1953	0
248	20231113	150600	178917986	1953	1953	1953	1953	0
249	20231113	150500	178917986	1953	1953	1953	1953	89
250	20231113	150400	178744169	1952	1953	1953	1952	3059
251	20231113	150300	172772942	1952	1952	1952	1952	20
252	20231113	150200	172733902	1952	1952	1952	1952	0
253	20231113	150100	172733902	1952	1952	1952	1952	0
254	20231113	150000	172733902	1952	1952	1952	1952	83
255	20231113	145900	172571886	1952	1952	1952	1952	502
256	20231113	145800	171591982	1953	1950	1953	1950	1678
257	20231113	145700	168317362	1950	1950	1950	1950	241
258	20231113	145600	167847412	1950	1943	1950	1943	142
259	20231113	145500	167571349	1943	1943	1943	1943	0
260	20231113	145400	167571349	1943	1943	1943	1943	20
261	20231113	145300	167532489	1943	1943	1943	1943	17
262	20231113	145200	167499458	1943	1943	1943	1943	0
263	20231113	145100	167499458	1943	1926	1943	1925	22
264	20231113	145000	167457062	1923	1952	1952	1923	2544
265	20231113	144900	162535509	1950	1952	1952	1950	850
266	20231113	144800	160876409	1952	1952	1952	1952	23
267	20231113	144700	160831513	1953	1953	1953	1953	0
268	20231113	144600	160831513	1953	1953	1953	1953	0
269	20231113	144500	160831513	1953	1952	1953	1952	161
270	20231113	144400	160517100	1952	1952	1952	1952	0
271	20231113	144300	160517100	1952	1952	1952	1952	5
272	20231113	144200	160507340	1953	1952	1953	1952	155
273	20231113	144100	160204645	1951	1951	1951	1951	275
274	20231113	144000	159668120	1951	1953	1953	1951	70
275	20231113	143900	159531466	1951	1951	1951	1951	20
276	20231113	143800	159492446	1951	1952	1952	1951	1001
277	20231113	143700	157538988	1953	1953	1953	1953	28
278	20231113	143600	157484304	1952	1952	1952	1952	20
279	20231113	143500	157445264	1952	1952	1952	1952	0
280	20231113	143400	157445264	1952	1952	1952	1952	514
281	20231113	143300	156441936	1952	1952	1952	1952	21
282	20231113	143200	156400944	1952	1952	1952	1952	264
283	20231113	143100	155885616	1951	1951	1951	1951	0
284	20231113	143000	155885616	1951	1953	1953	1951	153
285	20231113	142900	155587059	1950	1950	1950	1950	0
286	20231113	142800	155587059	1950	1949	1950	1949	527
287	20231113	142700	154559709	1950	1949	1950	1949	509
288	20231113	142600	153567659	1950	1950	1950	1950	9
289	20231113	142500	153550109	1947	1947	1947	1947	0
290	20231113	142400	153550109	1947	1947	1947	1947	20
291	20231113	142300	153511169	1947	1947	1947	1947	1253
292	20231113	142200	151071578	1944	1944	1944	1944	0
293	20231113	142100	151071578	1944	1944	1944	1944	129
294	20231113	142000	150820802	1944	1944	1944	1944	142
295	20231113	141900	150544754	1944	1944	1944	1944	0
296	20231113	141800	150544754	1944	1944	1944	1944	0
297	20231113	141700	150544754	1944	1944	1944	1944	0
298	20231113	141600	150544754	1944	1942	1944	1942	10
299	20231113	141500	150525321	1944	1938	1944	1938	55
300	20231113	141400	150418553	1937	1937	1937	1937	0
301	20231113	141300	150418553	1937	1938	1943	1937	1641
302	20231113	141200	147235587	1938	1938	1938	1938	0
303	20231113	141100	147235587	1938	1938	1938	1938	9
304	20231113	141000	147218145	1938	1937	1938	1937	252
305	20231113	140900	146729867	1937	1937	1937	1937	0
306	20231113	140800	146729867	1937	1937	1937	1937	0
307	20231113	140700	146729867	1937	1937	1937	1937	0
308	20231113	140600	146729867	1937	1937	1937	1937	69
309	20231113	140500	146596214	1937	1937	1937	1937	1
310	20231113	140400	146594277	1937	1937	1937	1937	1
311	20231113	140300	146592340	1937	1937	1937	1937	0
312	20231113	140200	146592340	1937	1936	1937	1936	10
313	20231113	140100	146572976	1935	1935	1935	1935	0
314	20231113	140000	146572976	1935	1933	1935	1933	6129
315	20231113	135900	134714145	1933	1933	1933	1933	10
316	20231113	135800	134694815	1933	1933	1933	1933	1
317	20231113	135700	134692882	1932	1932	1932	1932	20
318	20231113	135600	134654242	1932	1932	1932	1932	0
319	20231113	135500	134654242	1932	1932	1932	1932	0
320	20231113	135400	134654242	1932	1932	1932	1932	20
321	20231113	135300	134615602	1932	1932	1932	1932	0
322	20231113	135200	134615602	1932	1932	1932	1932	0
323	20231113	135100	134615602	1932	1932	1932	1932	20
324	20231113	135000	134576962	1932	1933	1934	1932	76
325	20231113	134900	134430028	1933	1932	1933	1932	275
326	20231113	134800	133898528	1932	1931	1932	1931	159
327	20231113	134700	133591360	1931	1931	1931	1931	0
328	20231113	134600	133591360	1931	1931	1931	1931	0
329	20231113	134500	133591360	1931	1929	1931	1929	1240
330	20231113	134400	131196985	1929	1929	1929	1929	307
331	20231113	134300	130604782	1929	1929	1929	1929	0
332	20231113	134200	130604782	1929	1929	1929	1929	0
333	20231113	134100	130604782	1929	1929	1929	1929	61
334	20231113	134000	130487113	1928	1925	1928	1925	133
335	20231113	133900	130230904	1924	1921	1924	1921	394
336	20231113	133800	129472908	1921	1921	1921	1921	0
337	20231113	133700	129472908	1921	1921	1921	1921	0
338	20231113	133600	129472908	1921	1921	1921	1921	20
339	20231113	133500	129434488	1921	1921	1921	1921	1
340	20231113	133400	129432567	1926	1926	1926	1926	0
341	20231113	133300	129432567	1926	1926	1926	1926	0
342	20231113	133200	129432567	1926	1926	1926	1926	0
343	20231113	133100	129432567	1926	1926	1926	1926	0
344	20231113	133000	129432567	1926	1926	1926	1926	27
345	20231113	132900	129380565	1921	1921	1921	1921	0
346	20231113	132800	129380565	1921	1921	1921	1921	0
347	20231113	132700	129380565	1921	1921	1921	1921	20
348	20231113	132600	129342145	1921	1921	1921	1921	0
349	20231113	132500	129342145	1921	1921	1921	1921	0
350	20231113	132400	129342145	1921	1922	1922	1921	112
351	20231113	132300	129126897	1922	1922	1922	1922	0
352	20231113	132200	129126897	1922	1922	1922	1922	0
353	20231113	132100	129126897	1922	1922	1922	1922	20
354	20231113	132000	129088457	1922	1929	1929	1922	383
355	20231113	131900	128351793	1929	1929	1929	1929	3
356	20231113	131800	128346006	1929	1929	1929	1929	0
357	20231113	131700	128346006	1929	1929	1929	1929	0
358	20231113	131600	128346006	1929	1929	1929	1929	0
359	20231113	131500	128346006	1929	1929	1929	1929	0
360	20231113	131400	128346006	1929	1929	1929	1929	26
361	20231113	131300	128295852	1921	1921	1921	1921	0
362	20231113	131200	128295852	1921	1921	1921	1921	20
363	20231113	131100	128257432	1921	1921	1921	1921	0
364	20231113	131000	128257432	1921	1929	1929	1921	299
365	20231113	130900	127682613	1921	1921	1921	1921	20
366	20231113	130800	127644193	1921	1921	1921	1921	0
367	20231113	130700	127644193	1921	1921	1921	1921	10
368	20231113	130600	127624983	1921	1921	1921	1921	41
369	20231113	130500	127546222	1921	1921	1921	1921	0
370	20231113	130400	127546222	1921	1921	1921	1921	0
371	20231113	130300	127546222	1921	1921	1921	1921	20
372	20231113	130200	127507802	1921	1921	1921	1921	0
373	20231113	130100	127507802	1921	1921	1921	1921	96
374	20231113	130000	127323386	1921	1922	1930	1921	66
375	20231113	125900	127196402	1922	1922	1922	1922	0
376	20231113	125800	127196402	1922	1922	1922	1922	1
377	20231113	125700	127194480	1929	1929	1929	1929	0
378	20231113	125600	127194480	1929	1929	1929	1929	8
379	20231113	125500	127179048	1929	1923	1930	1923	41
380	20231113	125400	127100007	1923	1923	1923	1923	11
381	20231113	125300	127078854	1923	1923	1923	1923	0
382	20231113	125200	127078854	1923	1922	1923	1922	7
383	20231113	125100	127065399	1918	1918	1918	1918	20
384	20231113	125000	127027039	1918	1930	1930	1918	578
385	20231113	124900	125918046	1919	1919	1919	1919	0
386	20231113	124800	125918046	1919	1922	1922	1919	1133
387	20231113	124700	123741167	1930	1930	1930	1930	0
388	20231113	124600	123741167	1930	1930	1930	1930	10
389	20231113	124500	123721867	1930	1929	1930	1929	40
390	20231113	124400	123644687	1929	1929	1929	1929	0
391	20231113	124300	123644687	1929	1929	1929	1929	1036
392	20231113	124200	121646243	1929	1929	1929	1929	0
393	20231113	124100	121646243	1929	1929	1929	1929	0
394	20231113	124000	121646243	1929	1929	1929	1929	42
395	20231113	123900	121565225	1925	1925	1925	1925	19
396	20231113	123800	121528650	1929	1929	1929	1929	0
397	20231113	123700	121528650	1929	1926	1929	1926	1026
398	20231113	123600	119549499	1929	1929	1929	1929	0
399	20231113	123500	119549499	1929	1929	1929	1929	0
400	20231113	123400	119549499	1929	1929	1929	1929	0
401	20231113	123300	119549499	1929	1929	1929	1929	0
402	20231113	123200	119549499	1929	1926	1929	1926	51
403	20231113	123100	119451126	1925	1925	1925	1925	3
404	20231113	123000	119445351	1925	1923	1925	1923	48
405	20231113	122900	119352992	1923	1922	1923	1922	2
406	20231113	122800	119349147	1921	1920	1921	1920	4
407	20231113	122700	119341466	1919	1919	1919	1919	20
408	20231113	122600	119303086	1919	1919	1919	1919	0
409	20231113	122500	119303086	1919	1919	1919	1919	0
410	20231113	122400	119303086	1919	1919	1919	1919	20
411	20231113	122300	119264706	1919	1919	1919	1919	0
412	20231113	122200	119264706	1919	1919	1919	1919	0
413	20231113	122100	119264706	1919	1919	1919	1919	20
414	20231113	122000	119226326	1918	1918	1918	1918	85
415	20231113	121900	119063296	1918	1918	1918	1918	15
416	20231113	121800	119034526	1918	1918	1918	1918	0
417	20231113	121700	119034526	1918	1918	1918	1918	252
418	20231113	121600	118551190	1918	1920	1920	1918	52
419	20231113	121500	118451400	1929	1929	1929	1929	0
420	20231113	121400	118451400	1929	1929	1929	1929	0
421	20231113	121300	118451400	1929	1929	1929	1929	0
422	20231113	121200	118451400	1929	1929	1929	1929	0
423	20231113	121100	118451400	1929	1929	1929	1929	35
424	20231113	121000	118383885	1929	1930	1930	1929	98
425	20231113	120900	118194788	1929	1929	1930	1929	210
426	20231113	120800	117789689	1930	1921	1930	1921	329
427	20231113	120700	117157671	1921	1921	1921	1921	0
428	20231113	120600	117157671	1921	1921	1921	1921	37
429	20231113	120500	117086594	1931	1931	1931	1931	0
430	20231113	120400	117086594	1931	1931	1931	1931	0
431	20231113	120300	117086594	1931	1931	1931	1931	0
432	20231113	120200	117086594	1931	1931	1931	1931	0
433	20231113	120100	117086594	1931	1931	1931	1931	0
434	20231113	120000	117086594	1931	1931	1931	1931	42
435	20231113	115900	117005492	1931	1931	1931	1931	0
436	20231113	115800	117005492	1931	1931	1931	1931	0
437	20231113	115700	117005492	1931	1931	1931	1931	0
438	20231113	115600	117005492	1931	1931	1931	1931	0
439	20231113	115500	117005492	1931	1931	1931	1931	50
440	20231113	115400	116908942	1931	1931	1931	1931	0
441	20231113	115300	116908942	1931	1931	1931	1931	0
442	20231113	115200	116908942	1931	1931	1931	1931	0
443	20231113	115100	116908942	1931	1931	1931	1931	10
444	20231113	115000	116889632	1932	1931	1932	1931	28
445	20231113	114900	116835546	1932	1932	1932	1932	0
446	20231113	114800	116835546	1932	1931	1932	1931	23
447	20231113	114700	116791120	1932	1932	1932	1932	0
448	20231113	114600	116791120	1932	1932	1932	1932	634
449	20231113	114500	115566232	1932	1933	1933	1921	1482
450	20231113	114400	112703749	1933	1933	1933	1933	0
451	20231113	114300	112703749	1933	1933	1933	1933	0
452	20231113	114200	112703749	1933	1933	1933	1933	0
453	20231113	114100	112703749	1933	1933	1933	1933	1
454	20231113	114000	112701816	1933	1933	1933	1933	42
455	20231113	113900	112620630	1933	1933	1933	1933	0
456	20231113	113800	112620630	1933	1933	1933	1933	0
457	20231113	113700	112620630	1933	1933	1933	1933	52
458	20231113	113600	112520114	1933	1933	1933	1933	0
459	20231113	113500	112520114	1933	1933	1933	1933	136
460	20231113	113400	112257226	1933	1933	1933	1933	0
461	20231113	113300	112257226	1933	1933	1933	1933	67
462	20231113	113200	112127715	1933	1933	1933	1933	11
463	20231113	113100	112106452	1934	1934	1934	1934	0
464	20231113	113000	112106452	1934	1920	1934	1920	48
465	20231113	112900	112014160	1920	1920	1920	1920	0
466	20231113	112800	112014160	1920	1920	1920	1920	0
467	20231113	112700	112014160	1920	1921	1921	1920	212
468	20231113	112600	111607068	1921	1931	1931	1921	687
469	20231113	112500	110282766	1934	1934	1934	1934	0
470	20231113	112400	110282766	1934	1934	1934	1934	0
471	20231113	112300	110282766	1934	1934	1934	1934	0
472	20231113	112200	110282766	1934	1934	1934	1934	10
473	20231113	112100	110263426	1934	1934	1934	1934	0
474	20231113	112000	110263426	1934	1934	1934	1934	42
475	20231113	111900	110182198	1931	1931	1931	1931	1000
476	20231113	111800	108251198	1934	1934	1934	1934	0
477	20231113	111700	108251198	1934	1934	1934	1934	0
478	20231113	111600	108251198	1934	1934	1934	1934	10
479	20231113	111500	108231858	1931	1931	1931	1931	10
480	20231113	111400	108212548	1934	1934	1934	1934	0
481	20231113	111300	108212548	1934	1934	1934	1934	0
482	20231113	111200	108212548	1934	1934	1934	1934	20
483	20231113	111100	108173868	1934	1934	1934	1934	52
484	20231113	111000	108073300	1931	1934	1934	1931	235
485	20231113	110900	107619311	1932	1932	1932	1932	91
486	20231113	110800	107443499	1932	1932	1932	1932	0
487	20231113	110700	107443499	1932	1932	1932	1932	0
488	20231113	110600	107443499	1932	1932	1932	1932	20
489	20231113	110500	107404859	1932	1932	1932	1932	0
490	20231113	110400	107404859	1932	1932	1932	1932	0
491	20231113	110300	107404859	1932	1932	1932	1932	20
492	20231113	110200	107366219	1932	1932	1932	1932	0
493	20231113	110100	107366219	1932	1932	1932	1932	893
494	20231113	110000	105640943	1934	1934	1934	1934	42
495	20231113	105900	105559715	1932	1932	1932	1932	0
496	20231113	105800	105559715	1932	1932	1932	1932	0
497	20231113	105700	105559715	1932	1932	1932	1932	41
498	20231113	105600	105480503	1931	1931	1931	1931	0
499	20231113	105500	105480503	1931	1934	1934	1931	186
500	20231113	105400	105120890	1931	1931	1931	1931	1
501	20231113	105300	105118959	1934	1934	1934	1934	0
502	20231113	105200	105118959	1934	1934	1934	1934	0
503	20231113	105100	105118959	1934	1934	1934	1934	0
504	20231113	105000	105118959	1934	1933	1934	1933	28
505	20231113	104900	105064833	1931	1931	1931	1931	677
506	20231113	104800	103757546	1931	1930	1931	1930	120
507	20231113	104700	103525846	1930	1931	1931	1930	309
508	20231113	104600	102929231	1930	1930	1930	1930	7
509	20231113	104500	102915721	1930	1931	1931	1930	300
510	20231113	104400	102336681	1931	1931	1931	1931	0
511	20231113	104300	102336681	1931	1931	1931	1931	52
512	20231113	104200	102236269	1931	1931	1931	1931	0
513	20231113	104100	102236269	1931	1931	1931	1931	0
514	20231113	104000	102236269	1931	1931	1931	1931	82
515	20231113	103900	102077927	1926	1926	1926	1926	740
516	20231113	103800	100652687	1931	1931	1931	1931	0
517	20231113	103700	100652687	1931	1931	1931	1931	0
518	20231113	103600	100652687	1931	1931	1931	1931	0
519	20231113	103500	100652687	1931	1931	1931	1931	0
520	20231113	103400	100652687	1931	1931	1931	1931	101
521	20231113	103300	100457656	1931	1926	1931	1926	324
522	20231113	103200	99832367	1931	1931	1931	1931	91
523	20231113	103100	99656646	1931	1931	1931	1931	28
524	20231113	103000	99602578	1931	1930	1931	1930	29
525	20231113	102900	99546599	1930	1930	1930	1930	0
526	20231113	102800	99546599	1930	1930	1930	1930	0
527	20231113	102700	99546599	1930	1930	1930	1930	50
528	20231113	102600	99450099	1930	1930	1930	1930	145
529	20231113	102500	99170249	1931	1933	1933	1931	1322
530	20231113	102400	96616453	1933	1933	1933	1933	0
531	20231113	102300	96616453	1933	1933	1933	1933	0
532	20231113	102200	96616453	1933	1933	1933	1933	0
533	20231113	102100	96616453	1933	1933	1933	1933	0
534	20231113	102000	96616453	1933	1933	1933	1933	43
535	20231113	101900	96533334	1934	1934	1934	1934	0
536	20231113	101800	96533334	1934	1934	1934	1934	0
537	20231113	101700	96533334	1934	1934	1934	1934	309
538	20231113	101600	95935728	1934	1932	1934	1932	91
539	20231113	101500	95759807	1932	1932	1932	1932	41
540	20231113	101400	95680595	1934	1934	1934	1934	0
541	20231113	101300	95680595	1934	1922	1934	1922	415
542	20231113	101200	94879377	1922	1921	1922	1921	139
543	20231113	101100	94612229	1922	1922	1922	1922	197
544	20231113	101000	94233595	1922	1933	1934	1922	646
545	20231113	100900	92991314	1922	1923	1923	1922	20
546	20231113	100800	92952864	1921	1921	1921	1921	0
547	20231113	100700	92952864	1921	1921	1921	1921	45
548	20231113	100600	92866419	1918	1918	1918	1918	20
549	20231113	100500	92828059	1918	1920	1920	1918	100
550	20231113	100400	92636159	1918	1918	1918	1918	0
551	20231113	100300	92636159	1918	1920	1931	1916	3963
552	20231113	100200	85012078	1920	1920	1920	1915	9222
553	20231113	100100	67306898	1915	1915	1915	1915	0
554	20231113	100000	67306898	1915	1921	1921	1915	320
555	20231113	095900	66693294	1921	1921	1921	1921	0
556	20231113	095800	66693294	1921	1920	1921	1920	1026
557	20231113	095700	64722450	1920	1914	1920	1914	93
558	20231113	095600	64544436	1911	1911	1911	1911	0
559	20231113	095500	64544436	1911	1911	1911	1911	0
560	20231113	095400	64544436	1911	1911	1911	1911	1
561	20231113	095300	64542525	1920	1920	1920	1920	1
562	20231113	095200	64540605	1920	1920	1920	1920	30
563	20231113	095100	64483005	1920	1920	1920	1920	21
564	20231113	095000	64442685	1920	1918	1920	1918	28
565	20231113	094900	64388929	1911	1926	1926	1911	1214
566	20231113	094800	62060628	1929	1927	1929	1927	155
567	20231113	094700	61761861	1928	1929	1929	1928	363
568	20231113	094600	61061636	1931	1931	1931	1931	0
569	20231113	094500	61061636	1931	1929	1931	1929	61
570	20231113	094400	60943885	1929	1930	1931	1929	671
571	20231113	094300	59649357	1930	1930	1930	1930	0
572	20231113	094200	59649357	1930	1930	1930	1930	2
573	20231113	094100	59645497	1930	1930	1930	1930	2668
574	20231113	094000	54496257	1931	1931	1931	1931	1166
575	20231113	093900	52244711	1930	1930	1930	1930	22
576	20231113	093800	52202251	1930	1930	1930	1930	13
577	20231113	093700	52177161	1930	1930	1930	1930	20
578	20231113	093600	52138561	1930	1930	1930	1930	20
579	20231113	093500	52099961	1930	1930	1930	1930	0
580	20231113	093400	52099961	1930	1930	1930	1930	1
581	20231113	093300	52098031	1931	1931	1931	1930	2610
582	20231113	093200	47060401	1935	1935	1935	1935	50
583	20231113	093100	46963651	1935	1931	1935	1931	16
584	20231113	093000	46932751	1931	1936	1937	1931	1081
585	20231113	092900	44843217	1936	1936	1936	1936	0
586	20231113	092800	44843217	1936	1936	1936	1936	116
587	20231113	092700	44618641	1935	1936	1936	1935	753
588	20231113	092600	43161307	1936	1936	1937	1936	1325
589	20231113	092500	40595250	1937	1937	1937	1937	1003
590	20231113	092400	38652439	1937	1937	1937	1937	10
591	20231113	092300	38633069	1937	1937	1937	1937	50
592	20231113	092200	38536219	1937	1937	1937	1937	0
593	20231113	092100	38536219	1937	1937	1937	1937	20
594	20231113	092000	38497479	1937	1941	1941	1937	106
595	20231113	091900	38291985	1941	1941	1941	1941	0
596	20231113	091800	38291985	1941	1941	1941	1941	56
597	20231113	091700	38183289	1941	1941	1941	1941	3
598	20231113	091600	38177466	1930	1941	1941	1930	965
599	20231113	091500	36309102	1941	1942	1942	1941	728
600	20231113	091400	34895999	1943	1943	1943	1943	0
601	20231113	091300	34895999	1943	1943	1943	1943	657
602	20231113	091200	33619448	1943	1944	1944	1943	1695
603	20231113	091100	30325550	1944	1944	1944	1944	6
604	20231113	091000	30313886	1947	1946	1947	1945	1738
605	20231113	090900	26931768	1946	1948	1948	1946	4032
606	20231113	090800	19082272	1955	1955	1955	1955	0
607	20231113	090700	19082272	1955	1954	1955	1954	51
608	20231113	090600	18982568	1949	1950	1950	1949	1484
609	20231113	090500	16090232	1950	1957	1957	1950	3350
610	20231113	090400	9555581	1951	1951	1951	1951	4
611	20231113	090300	9547777	1957	1951	1957	1951	25
612	20231113	090200	9498978	1951	1950	1951	1950	1227
613	20231113	090100	7105720	1950	1951	1951	1950	500
614	20231113	090000	6130444	1949	1949	1951	1949	2848