KissMeData/299170/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205800	105761430	1911	1911	1911	1911	210
3	20231107	205700	105761430	1911	1911	1911	1911	0
4	20231107	205600	105761430	1911	1911	1911	1911	0
5	20231107	205500	105761430	1911	1911	1911	1911	0
6	20231107	205400	105761430	1911	1911	1911	1911	0
7	20231107	205300	105761430	1911	1911	1911	1911	0
8	20231107	205200	105761430	1911	1911	1911	1911	0
9	20231107	205100	105761430	1911	1911	1911	1911	0
10	20231107	205000	105761430	1911	1911	1911	1911	0
11	20231107	204900	105761430	1911	1911	1911	1911	0
12	20231107	204800	105761430	1911	1911	1911	1911	0
13	20231107	204700	105761430	1911	1911	1911	1911	0
14	20231107	204600	105761430	1911	1911	1911	1911	0
15	20231107	204500	105761430	1911	1911	1911	1911	0
16	20231107	204400	105761430	1911	1911	1911	1911	0
17	20231107	204300	105761430	1911	1911	1911	1911	0
18	20231107	204200	105761430	1911	1911	1911	1911	0
19	20231107	204100	105761430	1911	1911	1911	1911	0
20	20231107	204000	105761430	1911	1911	1911	1911	0
21	20231107	203900	105761430	1911	1911	1911	1911	0
22	20231107	203800	105761430	1911	1911	1911	1911	0
23	20231107	203700	105761430	1911	1911	1911	1911	0
24	20231107	203600	105761430	1911	1911	1911	1911	0
25	20231107	203500	105761430	1911	1911	1911	1911	0
26	20231107	203400	105761430	1911	1911	1911	1911	0
27	20231107	203300	105761430	1911	1911	1911	1911	0
28	20231107	203200	105761430	1911	1911	1911	1911	0
29	20231107	203100	105761430	1911	1911	1911	1911	0
30	20231107	203000	105761430	1911	1911	1911	1911	0
31	20231107	202900	105761430	1911	1911	1911	1911	0
32	20231107	202800	105761430	1911	1911	1911	1911	210
33	20231107	202700	105761430	1911	1911	1911	1911	0
34	20231107	202600	105761430	1911	1911	1911	1911	0
35	20231107	202500	105761430	1911	1911	1911	1911	0
36	20231107	202400	105761430	1911	1911	1911	1911	0
37	20231107	202300	105761430	1911	1911	1911	1911	0
38	20231107	202200	105761430	1911	1911	1911	1911	0
39	20231107	202100	105761430	1911	1911	1911	1911	0
40	20231107	202000	105761430	1911	1911	1911	1911	0
41	20231107	201900	105761430	1911	1911	1911	1911	0
42	20231107	201800	105761430	1911	1911	1911	1911	0
43	20231107	201700	105761430	1911	1911	1911	1911	0
44	20231107	201600	105761430	1911	1911	1911	1911	0
45	20231107	201500	105761430	1911	1911	1911	1911	0
46	20231107	201400	105761430	1911	1911	1911	1911	0
47	20231107	201300	105761430	1911	1911	1911	1911	0
48	20231107	201200	105761430	1911	1911	1911	1911	0
49	20231107	201100	105761430	1911	1911	1911	1911	0
50	20231107	201000	105761430	1911	1911	1911	1911	0
51	20231107	200900	105761430	1911	1911	1911	1911	0
52	20231107	200800	105761430	1911	1911	1911	1911	0
53	20231107	200700	105761430	1911	1911	1911	1911	0
54	20231107	200600	105761430	1911	1911	1911	1911	0
55	20231107	200500	105761430	1911	1911	1911	1911	0
56	20231107	200400	105761430	1911	1911	1911	1911	0
57	20231107	200300	105761430	1911	1911	1911	1911	0
58	20231107	200200	105761430	1911	1911	1911	1911	0
59	20231107	200100	105761430	1911	1911	1911	1911	0
60	20231107	200000	105761430	1911	1911	1911	1911	0
61	20231107	195900	105761430	1911	1911	1911	1911	0
62	20231107	195800	105761430	1911	1911	1911	1911	210
63	20231107	195700	105761430	1911	1911	1911	1911	0
64	20231107	195600	105761430	1911	1911	1911	1911	0
65	20231107	195500	105761430	1911	1911	1911	1911	0
66	20231107	195400	105761430	1911	1911	1911	1911	0
67	20231107	195300	105761430	1911	1911	1911	1911	0
68	20231107	195200	105761430	1911	1911	1911	1911	0
69	20231107	195100	105761430	1911	1911	1911	1911	0
70	20231107	195000	105761430	1911	1911	1911	1911	0
71	20231107	194900	105761430	1911	1911	1911	1911	0
72	20231107	194800	105761430	1911	1911	1911	1911	0
73	20231107	194700	105761430	1911	1911	1911	1911	0
74	20231107	194600	105761430	1911	1911	1911	1911	0
75	20231107	194500	105761430	1911	1911	1911	1911	0
76	20231107	194400	105761430	1911	1911	1911	1911	0
77	20231107	194300	105761430	1911	1911	1911	1911	0
78	20231107	194200	105761430	1911	1911	1911	1911	0
79	20231107	194100	105761430	1911	1911	1911	1911	0
80	20231107	194000	105761430	1911	1911	1911	1911	0
81	20231107	193900	105761430	1911	1911	1911	1911	0
82	20231107	193800	105761430	1911	1911	1911	1911	0
83	20231107	193700	105761430	1911	1911	1911	1911	0
84	20231107	193600	105761430	1911	1911	1911	1911	0
85	20231107	193500	105761430	1911	1911	1911	1911	0
86	20231107	193400	105761430	1911	1911	1911	1911	0
87	20231107	193300	105761430	1911	1911	1911	1911	0
88	20231107	193200	105761430	1911	1911	1911	1911	0
89	20231107	193100	105761430	1911	1911	1911	1911	0
90	20231107	193000	105761430	1911	1911	1911	1911	0
91	20231107	192900	105761430	1911	1911	1911	1911	0
92	20231107	192800	105761430	1911	1911	1911	1911	210
93	20231107	192700	105761430	1911	1911	1911	1911	0
94	20231107	192600	105761430	1911	1911	1911	1911	0
95	20231107	192500	105761430	1911	1911	1911	1911	0
96	20231107	192400	105761430	1911	1911	1911	1911	0
97	20231107	192300	105761430	1911	1911	1911	1911	0
98	20231107	192200	105761430	1911	1911	1911	1911	0
99	20231107	192100	105761430	1911	1911	1911	1911	0
100	20231107	192000	105761430	1911	1911	1911	1911	0
101	20231107	191900	105761430	1911	1911	1911	1911	0
102	20231107	191800	105761430	1911	1911	1911	1911	0
103	20231107	191700	105761430	1911	1911	1911	1911	0
104	20231107	191600	105761430	1911	1911	1911	1911	0
105	20231107	191500	105761430	1911	1911	1911	1911	0
106	20231107	191400	105761430	1911	1911	1911	1911	0
107	20231107	191300	105761430	1911	1911	1911	1911	0
108	20231107	191200	105761430	1911	1911	1911	1911	0
109	20231107	191100	105761430	1911	1911	1911	1911	0
110	20231107	191000	105761430	1911	1911	1911	1911	0
111	20231107	190900	105761430	1911	1911	1911	1911	0
112	20231107	190800	105761430	1911	1911	1911	1911	0
113	20231107	190700	105761430	1911	1911	1911	1911	0
114	20231107	190600	105761430	1911	1911	1911	1911	0
115	20231107	190500	105761430	1911	1911	1911	1911	0
116	20231107	190400	105761430	1911	1911	1911	1911	0
117	20231107	190300	105761430	1911	1911	1911	1911	0
118	20231107	190200	105761430	1911	1911	1911	1911	0
119	20231107	190100	105761430	1911	1911	1911	1911	0
120	20231107	190000	105761430	1911	1911	1911	1911	0
121	20231107	185900	105761430	1911	1911	1911	1911	0
122	20231107	185800	105761430	1911	1911	1911	1911	210
123	20231107	185700	105761430	1911	1911	1911	1911	0
124	20231107	185600	105761430	1911	1911	1911	1911	0
125	20231107	185500	105761430	1911	1911	1911	1911	0
126	20231107	185400	105761430	1911	1911	1911	1911	0
127	20231107	185300	105761430	1911	1911	1911	1911	0
128	20231107	185200	105761430	1911	1911	1911	1911	0
129	20231107	185100	105761430	1911	1911	1911	1911	0
130	20231107	185000	105761430	1911	1911	1911	1911	0
131	20231107	184900	105761430	1911	1911	1911	1911	0
132	20231107	184800	105761430	1911	1911	1911	1911	0
133	20231107	184700	105761430	1911	1911	1911	1911	0
134	20231107	184600	105761430	1911	1911	1911	1911	0
135	20231107	184500	105761430	1911	1911	1911	1911	0
136	20231107	184400	105761430	1911	1911	1911	1911	0
137	20231107	184300	105761430	1911	1911	1911	1911	0
138	20231107	184200	105761430	1911	1911	1911	1911	0
139	20231107	184100	105761430	1911	1911	1911	1911	0
140	20231107	184000	105761430	1911	1911	1911	1911	0
141	20231107	183900	105761430	1911	1911	1911	1911	0
142	20231107	183800	105761430	1911	1911	1911	1911	0
143	20231107	183700	105761430	1911	1911	1911	1911	0
144	20231107	183600	105761430	1911	1911	1911	1911	0
145	20231107	183500	105761430	1911	1911	1911	1911	0
146	20231107	183400	105761430	1911	1911	1911	1911	0
147	20231107	183300	105761430	1911	1911	1911	1911	0
148	20231107	183200	105761430	1911	1911	1911	1911	0
149	20231107	183100	105761430	1911	1911	1911	1911	0
150	20231107	183000	105761430	1911	1911	1911	1911	0
151	20231107	182900	105761430	1911	1911	1911	1911	0
152	20231107	182800	105761430	1911	1911	1911	1911	210
153	20231107	182700	105761430	1911	1911	1911	1911	0
154	20231107	182600	105761430	1911	1911	1911	1911	0
155	20231107	182500	105761430	1911	1911	1911	1911	0
156	20231107	182400	105761430	1911	1911	1911	1911	0
157	20231107	182300	105761430	1911	1911	1911	1911	0
158	20231107	182200	105761430	1911	1911	1911	1911	0
159	20231107	182100	105761430	1911	1911	1911	1911	0
160	20231107	182000	105761430	1911	1911	1911	1911	0
161	20231107	181900	105761430	1911	1911	1911	1911	0
162	20231107	181800	105761430	1911	1911	1911	1911	0
163	20231107	181700	105761430	1911	1911	1911	1911	0
164	20231107	181600	105761430	1911	1911	1911	1911	0
165	20231107	181500	105761430	1911	1911	1911	1911	0
166	20231107	181400	105761430	1911	1911	1911	1911	0
167	20231107	181300	105761430	1911	1911	1911	1911	0
168	20231107	181200	105761430	1911	1911	1911	1911	0
169	20231107	181100	105761430	1911	1911	1911	1911	0
170	20231107	181000	105761430	1911	1911	1911	1911	0
171	20231107	180900	105761430	1911	1911	1911	1911	0
172	20231107	180800	105761430	1911	1911	1911	1911	0
173	20231107	180700	105761430	1911	1911	1911	1911	0
174	20231107	180600	105761430	1911	1911	1911	1911	0
175	20231107	180500	105761430	1911	1911	1911	1911	0
176	20231107	180400	105761430	1911	1911	1911	1911	0
177	20231107	180300	105761430	1911	1911	1911	1911	0
178	20231107	180200	105761430	1911	1911	1911	1911	0
179	20231107	180100	105761430	1911	1911	1911	1911	0
180	20231107	180000	105761430	1911	1911	1911	1911	0
181	20231107	175900	105761430	1911	1911	1911	1911	0
182	20231107	175800	105761430	1911	1911	1911	1911	210
183	20231107	175700	105761430	1911	1911	1911	1911	0
184	20231107	175600	105761430	1911	1911	1911	1911	0
185	20231107	175500	105761430	1911	1911	1911	1911	0
186	20231107	175400	105761430	1911	1911	1911	1911	0
187	20231107	175300	105761430	1911	1911	1911	1911	0
188	20231107	175200	105761430	1911	1911	1911	1911	0
189	20231107	175100	105761430	1911	1911	1911	1911	0
190	20231107	175000	105761430	1911	1911	1911	1911	0
191	20231107	174900	105761430	1911	1911	1911	1911	0
192	20231107	174800	105761430	1911	1911	1911	1911	0
193	20231107	174700	105761430	1911	1911	1911	1911	0
194	20231107	174600	105761430	1911	1911	1911	1911	0
195	20231107	174500	105761430	1911	1911	1911	1911	0
196	20231107	174400	105761430	1911	1911	1911	1911	0
197	20231107	174300	105761430	1911	1911	1911	1911	0
198	20231107	174200	105761430	1911	1911	1911	1911	0
199	20231107	174100	105761430	1911	1911	1911	1911	0
200	20231107	174000	105761430	1911	1911	1911	1911	0
201	20231107	173900	105761430	1911	1911	1911	1911	0
202	20231107	173800	105761430	1911	1911	1911	1911	0
203	20231107	173700	105761430	1911	1911	1911	1911	0
204	20231107	173600	105761430	1911	1911	1911	1911	0
205	20231107	173500	105761430	1911	1911	1911	1911	0
206	20231107	173400	105761430	1911	1911	1911	1911	0
207	20231107	173300	105761430	1911	1911	1911	1911	0
208	20231107	173200	105761430	1911	1911	1911	1911	0
209	20231107	173100	105761430	1911	1911	1911	1911	0
210	20231107	173000	105761430	1911	1911	1911	1911	0
211	20231107	172900	105761430	1911	1911	1911	1911	0
212	20231107	172800	105761430	1911	1911	1911	1911	210
213	20231107	172700	105761430	1911	1911	1911	1911	0
214	20231107	172600	105761430	1911	1911	1911	1911	0
215	20231107	172500	105761430	1911	1911	1911	1911	0
216	20231107	172400	105761430	1911	1911	1911	1911	0
217	20231107	172300	105761430	1911	1911	1911	1911	0
218	20231107	172200	105761430	1911	1911	1911	1911	0
219	20231107	172100	105761430	1911	1911	1911	1911	0
220	20231107	172000	105761430	1911	1911	1911	1911	0
221	20231107	171900	105761430	1911	1911	1911	1911	0
222	20231107	171800	105761430	1911	1911	1911	1911	0
223	20231107	171700	105761430	1911	1911	1911	1911	0
224	20231107	171600	105761430	1911	1911	1911	1911	0
225	20231107	171500	105761430	1911	1911	1911	1911	0
226	20231107	171400	105761430	1911	1911	1911	1911	0
227	20231107	171300	105761430	1911	1911	1911	1911	0
228	20231107	171200	105761430	1911	1911	1911	1911	0
229	20231107	171100	105761430	1911	1911	1911	1911	0
230	20231107	171000	105761430	1911	1911	1911	1911	0
231	20231107	170900	105761430	1911	1911	1911	1911	0
232	20231107	170800	105761430	1911	1911	1911	1911	0
233	20231107	170700	105761430	1911	1911	1911	1911	0
234	20231107	170600	105761430	1911	1911	1911	1911	0
235	20231107	170500	105761430	1911	1911	1911	1911	0
236	20231107	170400	105761430	1911	1911	1911	1911	0
237	20231107	170300	105761430	1911	1911	1911	1911	0
238	20231107	170200	105761430	1911	1911	1911	1911	0
239	20231107	170100	105761430	1911	1911	1911	1911	0
240	20231107	170000	105761430	1911	1911	1911	1911	0
241	20231107	165900	105761430	1911	1911	1911	1911	0
242	20231107	165800	105761430	1911	1911	1911	1911	210
243	20231107	165700	105761430	1911	1911	1911	1911	0
244	20231107	165600	105761430	1911	1911	1911	1911	0
245	20231107	165500	105761430	1911	1911	1911	1911	0
246	20231107	165400	105761430	1911	1911	1911	1911	0
247	20231107	165300	105761430	1911	1911	1911	1911	0
248	20231107	165200	105761430	1911	1911	1911	1911	0
249	20231107	165100	105761430	1911	1911	1911	1911	0
250	20231107	165000	105761430	1911	1911	1911	1911	0
251	20231107	164900	105761430	1911	1911	1911	1911	0
252	20231107	164800	105761430	1911	1911	1911	1911	0
253	20231107	164700	105761430	1911	1911	1911	1911	0
254	20231107	164600	105761430	1911	1911	1911	1911	0
255	20231107	164500	105761430	1911	1911	1911	1911	0
256	20231107	164400	105761430	1911	1911	1911	1911	0
257	20231107	164300	105761430	1911	1911	1911	1911	0
258	20231107	164200	105761430	1911	1911	1911	1911	0
259	20231107	164100	105761430	1911	1911	1911	1911	0
260	20231107	164000	105761430	1911	1911	1911	1911	0
261	20231107	163900	105761430	1911	1911	1911	1911	0
262	20231107	163800	105761430	1911	1911	1911	1911	0
263	20231107	163700	105761430	1911	1911	1911	1911	0
264	20231107	163600	105761430	1911	1911	1911	1911	0
265	20231107	163500	105761430	1911	1911	1911	1911	0
266	20231107	163400	105761430	1911	1911	1911	1911	0
267	20231107	163300	105761430	1911	1911	1911	1911	0
268	20231107	163200	105761430	1911	1911	1911	1911	0
269	20231107	163100	105761430	1911	1911	1911	1911	0
270	20231107	163000	105761430	1911	1911	1911	1911	0
271	20231107	162900	105761430	1911	1911	1911	1911	0
272	20231107	162800	105761430	1911	1911	1911	1911	210
273	20231107	162700	105761430	1911	1911	1911	1911	0
274	20231107	162600	105761430	1911	1911	1911	1911	0
275	20231107	162500	105761430	1911	1911	1911	1911	0
276	20231107	162400	105761430	1911	1911	1911	1911	0
277	20231107	162300	105761430	1911	1911	1911	1911	0
278	20231107	162200	105761430	1911	1911	1911	1911	0
279	20231107	162100	105761430	1911	1911	1911	1911	0
280	20231107	162000	105761430	1911	1911	1911	1911	0
281	20231107	161900	105761430	1911	1911	1911	1911	0
282	20231107	161800	105761430	1911	1911	1911	1911	0
283	20231107	161700	105761430	1911	1911	1911	1911	0
284	20231107	161600	105761430	1911	1911	1911	1911	0
285	20231107	161500	105761430	1911	1911	1911	1911	0
286	20231107	161400	105761430	1911	1911	1911	1911	0
287	20231107	161300	105761430	1911	1911	1911	1911	0
288	20231107	161200	105761430	1911	1911	1911	1911	0
289	20231107	161100	105761430	1911	1911	1911	1911	0
290	20231107	161000	105761430	1911	1911	1911	1911	0
291	20231107	160900	105761430	1911	1911	1911	1911	0
292	20231107	160800	105761430	1911	1911	1911	1911	0
293	20231107	160700	105761430	1911	1911	1911	1911	0
294	20231107	160600	105761430	1911	1911	1911	1911	0
295	20231107	160500	105761430	1911	1911	1911	1911	0
296	20231107	160400	105761430	1911	1911	1911	1911	0
297	20231107	160300	105761430	1911	1911	1911	1911	0
298	20231107	160200	105761430	1911	1911	1911	1911	0
299	20231107	160100	105761430	1911	1911	1911	1911	0
300	20231107	160000	105761430	1911	1911	1911	1911	0
301	20231107	155900	105761430	1911	1911	1911	1911	0
302	20231107	155800	105761430	1911	1911	1911	1911	210
303	20231107	155700	105761430	1911	1911	1911	1911	0
304	20231107	155600	105761430	1911	1911	1911	1911	0
305	20231107	155500	105761430	1911	1911	1911	1911	0
306	20231107	155400	105761430	1911	1911	1911	1911	0
307	20231107	155300	105761430	1911	1911	1911	1911	0
308	20231107	155200	105761430	1911	1911	1911	1911	0
309	20231107	155100	105761430	1911	1911	1911	1911	0
310	20231107	155000	105761430	1911	1911	1911	1911	0
311	20231107	154900	105761430	1911	1911	1911	1911	0
312	20231107	154800	105761430	1911	1911	1911	1911	0
313	20231107	154700	105761430	1911	1911	1911	1911	0
314	20231107	154600	105761430	1911	1911	1911	1911	0
315	20231107	154500	105761430	1911	1911	1911	1911	0
316	20231107	154400	105761430	1911	1911	1911	1911	0
317	20231107	154300	105761430	1911	1911	1911	1911	0
318	20231107	154200	105761430	1911	1911	1911	1911	0
319	20231107	154100	105761430	1911	1911	1911	1911	0
320	20231107	154000	105761430	1911	1911	1911	1911	0
321	20231107	153900	105761430	1911	1911	1911	1911	0
322	20231107	153800	105761430	1911	1911	1911	1911	0
323	20231107	153700	105761430	1911	1911	1911	1911	0
324	20231107	153600	105761430	1911	1911	1911	1911	0
325	20231107	153500	105761430	1911	1911	1911	1911	0
326	20231107	153400	105761430	1911	1911	1911	1911	0
327	20231107	153300	105761430	1911	1911	1911	1911	0
328	20231107	153200	105761430	1911	1911	1911	1911	0
329	20231107	153100	105761430	1911	1911	1911	1911	0
330	20231107	153000	105761430	1911	1911	1911	1911	210
331	20231107	152900	105360120	1924	1924	1924	1924	0
332	20231107	152800	105360120	1924	1924	1924	1924	0
333	20231107	152700	105360120	1924	1924	1924	1924	0
334	20231107	152600	105360120	1924	1924	1924	1924	0
335	20231107	152500	105360120	1924	1924	1924	1924	0
336	20231107	152400	105360120	1924	1924	1924	1924	0
337	20231107	152300	105360120	1924	1924	1924	1924	0
338	20231107	152200	105360120	1924	1924	1924	1924	0
339	20231107	152100	105360120	1924	1924	1924	1924	0
340	20231107	152000	105360120	1924	1924	1924	1924	0
341	20231107	151900	105360120	1924	1917	1924	1909	50
342	20231107	151800	105264631	1910	1910	1910	1910	23
343	20231107	151700	105220701	1927	1927	1927	1927	0
344	20231107	151600	105220701	1927	1911	1927	1911	116
345	20231107	151500	104998600	1910	1911	1913	1910	38
346	20231107	151400	104926009	1918	1918	1918	1918	0
347	20231107	151300	104926009	1918	1918	1918	1918	1
348	20231107	151200	104924091	1911	1913	1913	1911	520
349	20231107	151100	103929917	1927	1927	1927	1927	0
350	20231107	151000	103929917	1927	1927	1927	1927	0
351	20231107	150900	103929917	1927	1915	1927	1914	150
352	20231107	150800	103642389	1919	1919	1919	1919	0
353	20231107	150700	103642389	1919	1919	1919	1919	0
354	20231107	150600	103642389	1919	1919	1919	1919	0
355	20231107	150500	103642389	1919	1919	1919	1919	0
356	20231107	150400	103642389	1919	1919	1919	1919	0
357	20231107	150300	103642389	1919	1919	1919	1919	0
358	20231107	150200	103642389	1919	1919	1919	1919	1
359	20231107	150100	103640470	1918	1917	1918	1917	134
360	20231107	150000	103383545	1929	1929	1929	1929	0
361	20231107	145900	103383545	1929	1929	1929	1929	0
362	20231107	145800	103383545	1929	1929	1929	1929	0
363	20231107	145700	103383545	1929	1929	1929	1929	0
364	20231107	145600	103383545	1929	1929	1929	1929	0
365	20231107	145500	103383545	1929	1929	1929	1929	0
366	20231107	145400	103383545	1929	1912	1929	1912	3150
367	20231107	145300	97348332	1912	1912	1912	1912	1
368	20231107	145200	97346420	1912	1912	1912	1912	1
369	20231107	145100	97344508	1910	1909	1910	1909	40
370	20231107	145000	97268128	1909	1909	1909	1909	5
371	20231107	144900	97258583	1909	1904	1909	1904	111
372	20231107	144800	97047124	1904	1903	1904	1903	20
373	20231107	144700	97009059	1903	1903	1904	1903	16
374	20231107	144600	96978606	1903	1903	1903	1903	14
375	20231107	144500	96951964	1904	1904	1904	1904	0
376	20231107	144400	96951964	1904	1904	1904	1904	5
377	20231107	144300	96942444	1904	1904	1904	1904	0
378	20231107	144200	96942444	1904	1904	1904	1904	25
379	20231107	144100	96894844	1904	1904	1904	1904	5
380	20231107	144000	96885324	1903	1903	1903	1903	0
381	20231107	143900	96885324	1903	1903	1903	1903	40
382	20231107	143800	96809204	1902	1901	1902	1901	77
383	20231107	143700	96662756	1901	1901	1901	1901	16
384	20231107	143600	96632340	1901	1901	1901	1901	16
385	20231107	143500	96601924	1901	1901	1902	1901	22
386	20231107	143400	96560101	1901	1901	1901	1901	6
387	20231107	143300	96548695	1901	1902	1902	1901	102
388	20231107	143200	96354740	1903	1903	1903	1903	0
389	20231107	143100	96354740	1903	1903	1903	1903	6
390	20231107	143000	96343322	1904	1904	1904	1904	0
391	20231107	142900	96343322	1904	1904	1904	1904	0
392	20231107	142800	96343322	1904	1904	1904	1904	300
393	20231107	142700	95772122	1904	1903	1904	1900	2699
394	20231107	142600	90641229	1901	1913	1913	1900	22283
395	20231107	142500	48219847	1911	1911	1911	1911	0
396	20231107	142400	48219847	1911	1911	1911	1911	0
397	20231107	142300	48219847	1911	1911	1911	1911	0
398	20231107	142200	48219847	1911	1911	1911	1911	0
399	20231107	142100	48219847	1911	1911	1911	1911	0
400	20231107	142000	48219847	1911	1911	1911	1911	0
401	20231107	141900	48219847	1911	1911	1911	1911	0
402	20231107	141800	48219847	1911	1911	1911	1911	0
403	20231107	141700	48219847	1911	1911	1911	1911	0
404	20231107	141600	48219847	1911	1911	1911	1911	6
405	20231107	141500	48208381	1911	1911	1911	1911	2
406	20231107	141400	48204559	1911	1911	1911	1911	2
407	20231107	141300	48200737	1911	1911	1911	1911	2
408	20231107	141200	48196915	1911	1911	1911	1911	0
409	20231107	141100	48196915	1911	1911	1911	1911	2
410	20231107	141000	48193093	1914	1914	1914	1914	0
411	20231107	140900	48193093	1914	1914	1914	1914	0
412	20231107	140800	48193093	1914	1914	1914	1914	0
413	20231107	140700	48193093	1914	1911	1914	1911	8
414	20231107	140600	48177790	1911	1911	1911	1911	0
415	20231107	140500	48177790	1911	1911	1911	1911	0
416	20231107	140400	48177790	1911	1911	1911	1911	0
417	20231107	140300	48177790	1911	1911	1911	1911	0
418	20231107	140200	48177790	1911	1911	1911	1911	0
419	20231107	140100	48177790	1911	1911	1911	1911	0
420	20231107	140000	48177790	1911	1911	1911	1911	0
421	20231107	135900	48177790	1911	1911	1911	1911	0
422	20231107	135800	48177790	1911	1911	1911	1911	0
423	20231107	135700	48177790	1911	1911	1911	1911	0
424	20231107	135600	48177790	1911	1911	1911	1911	0
425	20231107	135500	48177790	1911	1911	1911	1911	0
426	20231107	135400	48177790	1911	1914	1914	1911	19
427	20231107	135300	48141430	1911	1911	1911	1911	0
428	20231107	135200	48141430	1911	1911	1911	1911	0
429	20231107	135100	48141430	1911	1911	1911	1911	0
430	20231107	135000	48141430	1911	1911	1911	1911	0
431	20231107	134900	48141430	1911	1911	1911	1911	2
432	20231107	134800	48137608	1913	1913	1913	1913	0
433	20231107	134700	48137608	1913	1913	1913	1913	0
434	20231107	134600	48137608	1913	1913	1913	1911	23
435	20231107	134500	48093615	1911	1911	1911	1911	2
436	20231107	134400	48089793	1911	1911	1911	1911	2
437	20231107	134300	48085971	1911	1911	1911	1911	4
438	20231107	134200	48078327	1911	1911	1911	1911	2
439	20231107	134100	48074505	1911	1911	1911	1911	2
440	20231107	134000	48070683	1911	1911	1911	1911	2
441	20231107	133900	48066861	1911	1911	1911	1911	2
442	20231107	133800	48063039	1911	1911	1911	1911	14
443	20231107	133700	48036285	1911	1911	1911	1911	141
444	20231107	133600	47766834	1910	1910	1910	1910	2
445	20231107	133500	47763014	1910	1910	1910	1910	2
446	20231107	133400	47759194	1910	1910	1910	1910	2
447	20231107	133300	47755374	1910	1910	1910	1910	3
448	20231107	133200	47749644	1910	1910	1910	1910	3
449	20231107	133100	47743914	1910	1910	1910	1910	3
450	20231107	133000	47738184	1910	1910	1910	1910	1
451	20231107	132900	47736274	1910	1910	1910	1910	3
452	20231107	132800	47730544	1910	1910	1910	1910	0
453	20231107	132700	47730544	1910	1910	1910	1910	4
454	20231107	132600	47722904	1910	1910	1910	1910	0
455	20231107	132500	47722904	1910	1910	1910	1910	4
456	20231107	132400	47715264	1910	1910	1910	1910	0
457	20231107	132300	47715264	1910	1910	1910	1910	0
458	20231107	132200	47715264	1910	1910	1910	1910	5
459	20231107	132100	47705714	1914	1914	1914	1914	0
460	20231107	132000	47705714	1914	1914	1914	1914	0
461	20231107	131900	47705714	1914	1913	1914	1909	2673
462	20231107	131800	42598716	1914	1914	1914	1914	0
463	20231107	131700	42598716	1914	1914	1914	1914	1
464	20231107	131600	42596802	1913	1913	1913	1913	0
465	20231107	131500	42596802	1913	1913	1913	1913	6
466	20231107	131400	42585324	1913	1913	1913	1913	0
467	20231107	131300	42585324	1913	1913	1913	1913	0
468	20231107	131200	42585324	1913	1913	1913	1913	5
469	20231107	131100	42575759	1913	1913	1913	1913	0
470	20231107	131000	42575759	1913	1912	1913	1912	3
471	20231107	130900	42570022	1912	1913	1913	1912	667
472	20231107	130800	41294097	1913	1913	1913	1913	2
473	20231107	130700	41290271	1913	1913	1913	1913	4
474	20231107	130600	41282619	1913	1915	1917	1913	663
475	20231107	130500	40013598	1915	1915	1915	1915	0
476	20231107	130400	40013598	1915	1915	1915	1915	2
477	20231107	130300	40009768	1915	1915	1915	1915	2
478	20231107	130200	40005938	1915	1915	1915	1915	0
479	20231107	130100	40005938	1915	1915	1915	1915	1
480	20231107	130000	40004023	1915	1919	1919	1915	67
481	20231107	125900	39875672	1919	1919	1919	1919	0
482	20231107	125800	39875672	1919	1919	1919	1919	1
483	20231107	125700	39873753	1920	1916	1920	1916	19
484	20231107	125600	39837302	1916	1916	1916	1916	1
485	20231107	125500	39835386	1916	1916	1916	1916	1
486	20231107	125400	39833470	1917	1917	1917	1917	0
487	20231107	125300	39833470	1917	1917	1917	1917	0
488	20231107	125200	39833470	1917	1915	1917	1915	8
489	20231107	125100	39818141	1915	1915	1915	1915	1
490	20231107	125000	39816226	1916	1916	1916	1916	0
491	20231107	124900	39816226	1916	1915	1916	1915	5
492	20231107	124800	39806648	1915	1915	1915	1915	2
493	20231107	124700	39802818	1915	1915	1915	1915	2
494	20231107	124600	39798988	1915	1915	1915	1915	2
495	20231107	124500	39795158	1915	1915	1915	1915	2
496	20231107	124400	39791328	1915	1915	1915	1915	2
497	20231107	124300	39787498	1915	1915	1915	1915	2
498	20231107	124200	39783668	1915	1916	1916	1915	3
499	20231107	124100	39777922	1915	1915	1915	1915	2
500	20231107	124000	39774092	1915	1915	1915	1915	1
501	20231107	123900	39772177	1915	1915	1915	1915	2
502	20231107	123800	39768347	1916	1915	1916	1915	5
503	20231107	123700	39758771	1915	1917	1917	1915	2
504	20231107	123600	39754939	1915	1915	1915	1915	2
505	20231107	123500	39751109	1915	1915	1915	1915	2
506	20231107	123400	39747279	1915	1915	1915	1915	3
507	20231107	123300	39741534	1915	1915	1915	1915	2
508	20231107	123200	39737704	1914	1914	1914	1914	2
509	20231107	123100	39733876	1914	1914	1914	1914	2
510	20231107	123000	39730048	1914	1914	1914	1914	2
511	20231107	122900	39726220	1914	1914	1914	1914	2
512	20231107	122800	39722392	1915	1915	1915	1915	2
513	20231107	122700	39718562	1915	1915	1915	1915	1
514	20231107	122600	39716647	1915	1914	1915	1914	3
515	20231107	122500	39710903	1914	1914	1914	1914	1
516	20231107	122400	39708989	1917	1914	1917	1914	4
517	20231107	122300	39701330	1914	1914	1914	1914	2
518	20231107	122200	39697502	1917	1914	1917	1914	3
519	20231107	122100	39691757	1917	1917	1917	1917	0
520	20231107	122000	39691757	1917	1914	1917	1914	4
521	20231107	121900	39684098	1914	1914	1914	1914	2
522	20231107	121800	39680270	1914	1914	1914	1914	2
523	20231107	121700	39676442	1914	1914	1914	1914	2
524	20231107	121600	39672614	1914	1914	1914	1914	2
525	20231107	121500	39668786	1914	1914	1914	1914	3
526	20231107	121400	39663044	1914	1914	1914	1914	2
527	20231107	121300	39659216	1914	1914	1914	1914	2
528	20231107	121200	39655388	1914	1914	1914	1914	0
529	20231107	121100	39655388	1914	1914	1914	1914	2
530	20231107	121000	39651560	1914	1914	1914	1914	3
531	20231107	120900	39645818	1918	1918	1918	1918	0
532	20231107	120800	39645818	1918	1918	1918	1918	0
533	20231107	120700	39645818	1918	1918	1918	1918	0
534	20231107	120600	39645818	1918	1917	1918	1917	6
535	20231107	120500	39634315	1918	1918	1918	1918	0
536	20231107	120400	39634315	1918	1918	1918	1918	0
537	20231107	120300	39634315	1918	1916	1920	1913	1667
538	20231107	120200	36437375	1914	1914	1914	1914	3
539	20231107	120100	36431633	1914	1914	1914	1914	0
540	20231107	120000	36431633	1914	1914	1914	1914	3
541	20231107	115900	36425891	1914	1914	1914	1914	0
542	20231107	115800	36425891	1914	1914	1914	1914	3
543	20231107	115700	36420149	1914	1914	1914	1914	3
544	20231107	115600	36414407	1914	1914	1914	1914	29
545	20231107	115500	36358901	1916	1916	1916	1916	0
546	20231107	115400	36358901	1916	1916	1916	1916	1
547	20231107	115300	36356985	1914	1914	1914	1914	6
548	20231107	115200	36345501	1917	1917	1917	1917	0
549	20231107	115100	36345501	1917	1917	1917	1917	9
550	20231107	115000	36328248	1919	1919	1919	1919	0
551	20231107	114900	36328248	1919	1919	1919	1919	0
552	20231107	114800	36328248	1919	1919	1919	1919	0
553	20231107	114700	36328248	1919	1914	1919	1914	3
554	20231107	114600	36322501	1914	1914	1914	1914	0
555	20231107	114500	36322501	1914	1914	1914	1914	5
556	20231107	114400	36312931	1914	1914	1914	1914	0
557	20231107	114300	36312931	1914	1914	1914	1914	0
558	20231107	114200	36312931	1914	1914	1914	1914	7
559	20231107	114100	36299533	1914	1914	1914	1914	0
560	20231107	114000	36299533	1914	1914	1914	1914	0
561	20231107	113900	36299533	1914	1914	1914	1914	6
562	20231107	113800	36288049	1919	1919	1919	1919	0
563	20231107	113700	36288049	1919	1919	1919	1919	0
564	20231107	113600	36288049	1919	1914	1919	1913	58
565	20231107	113500	36177039	1914	1919	1919	1914	13
566	20231107	113400	36152146	1919	1919	1919	1919	0
567	20231107	113300	36152146	1919	1919	1919	1919	0
568	20231107	113200	36152146	1919	1917	1919	1915	6
569	20231107	113100	36140647	1915	1915	1915	1915	0
570	20231107	113000	36140647	1915	1915	1915	1915	0
571	20231107	112900	36140647	1915	1915	1915	1915	0
572	20231107	112800	36140647	1915	1915	1915	1915	6
573	20231107	112700	36129157	1917	1917	1917	1917	25
574	20231107	112600	36081232	1913	1913	1913	1913	6
575	20231107	112500	36069754	1913	1913	1913	1913	0
576	20231107	112400	36069754	1913	1913	1913	1913	0
577	20231107	112300	36069754	1913	1913	1917	1913	19
578	20231107	112200	36033403	1913	1913	1913	1913	0
579	20231107	112100	36033403	1913	1913	1913	1913	0
580	20231107	112000	36033403	1913	1913	1913	1913	6
581	20231107	111900	36021925	1913	1913	1913	1913	0
582	20231107	111800	36021925	1913	1913	1913	1913	0
583	20231107	111700	36021925	1913	1913	1913	1913	6
584	20231107	111600	36010447	1914	1914	1914	1914	82
585	20231107	111500	35853499	1914	1914	1914	1914	0
586	20231107	111400	35853499	1914	1914	1914	1914	194
587	20231107	111300	35482183	1914	1913	1914	1913	380
588	20231107	111200	34755234	1913	1914	1914	1912	1058
589	20231107	111100	32731276	1912	1915	1915	1912	186
590	20231107	111000	32375314	1915	1915	1915	1915	27
591	20231107	110900	32323609	1917	1917	1917	1917	1
592	20231107	110800	32321692	1915	1918	1918	1915	536
593	20231107	110700	31293822	1919	1919	1919	1919	226
594	20231107	110600	30860128	1919	1919	1919	1919	0
595	20231107	110500	30860128	1919	1919	1919	1919	6
596	20231107	110400	30848614	1919	1919	1919	1919	0
597	20231107	110300	30848614	1919	1919	1919	1919	32
598	20231107	110200	30787206	1920	1921	1921	1919	258
599	20231107	110100	30291867	1926	1926	1926	1926	75
600	20231107	110000	30147417	1926	1926	1926	1926	6
601	20231107	105900	30135861	1926	1926	1926	1926	0
602	20231107	105800	30135861	1926	1926	1926	1926	149
603	20231107	105700	29848887	1922	1922	1922	1922	0
604	20231107	105600	29848887	1922	1922	1922	1922	0
605	20231107	105500	29848887	1922	1922	1922	1922	0
606	20231107	105400	29848887	1922	1922	1922	1922	0
607	20231107	105300	29848887	1922	1922	1922	1922	0
608	20231107	105200	29848887	1922	1923	1923	1922	1138
609	20231107	105100	27660568	1921	1921	1921	1921	0
610	20231107	105000	27660568	1921	1921	1921	1921	0
611	20231107	104900	27660568	1921	1921	1921	1921	16
612	20231107	104800	27629832	1921	1921	1921	1921	0
613	20231107	104700	27629832	1921	1921	1921	1921	0
614	20231107	104600	27629832	1921	1921	1921	1921	0
615	20231107	104500	27629832	1921	1921	1921	1921	0
616	20231107	104400	27629832	1921	1921	1921	1921	0
617	20231107	104300	27629832	1921	1921	1921	1921	0
618	20231107	104200	27629832	1921	1921	1921	1921	0
619	20231107	104100	27629832	1921	1921	1921	1921	0
620	20231107	104000	27629832	1921	1921	1921	1921	0
621	20231107	103900	27629832	1921	1921	1921	1921	0
622	20231107	103800	27629832	1921	1921	1921	1921	305
623	20231107	103700	27043927	1922	1922	1922	1922	0
624	20231107	103600	27043927	1922	1922	1922	1922	0
625	20231107	103500	27043927	1922	1922	1922	1922	0
626	20231107	103400	27043927	1922	1922	1922	1922	0
627	20231107	103300	27043927	1922	1922	1922	1922	0
628	20231107	103200	27043927	1922	1923	1923	1922	153
629	20231107	103100	26749796	1924	1924	1924	1924	0
630	20231107	103000	26749796	1924	1924	1924	1924	0
631	20231107	102900	26749796	1924	1924	1924	1924	0
632	20231107	102800	26749796	1924	1924	1924	1924	0
633	20231107	102700	26749796	1924	1924	1924	1924	1283
634	20231107	102600	24281304	1924	1924	1924	1924	1133
635	20231107	102500	22101412	1921	1921	1921	1921	0
636	20231107	102400	22101412	1921	1921	1921	1921	0
637	20231107	102300	22101412	1921	1921	1921	1921	0
638	20231107	102200	22101412	1921	1921	1921	1921	0
639	20231107	102100	22101412	1921	1921	1921	1921	0
640	20231107	102000	22101412	1921	1921	1921	1921	0
641	20231107	101900	22101412	1921	1921	1921	1921	0
642	20231107	101800	22101412	1921	1921	1921	1921	1093
643	20231107	101700	20001759	1920	1920	1920	1920	0
644	20231107	101600	20001759	1920	1920	1920	1920	275
645	20231107	101500	19473759	1920	1920	1920	1920	0
646	20231107	101400	19473759	1920	1920	1920	1920	0
647	20231107	101300	19473759	1920	1920	1920	1920	0
648	20231107	101200	19473759	1920	1920	1920	1920	0
649	20231107	101100	19473759	1920	1920	1920	1920	0
650	20231107	101000	19473759	1920	1920	1920	1920	0
651	20231107	100900	19473759	1920	1920	1920	1920	0
652	20231107	100800	19473759	1920	1920	1920	1920	0
653	20231107	100700	19473759	1920	1920	1920	1920	0
654	20231107	100600	19473759	1920	1920	1920	1920	0
655	20231107	100500	19473759	1920	1920	1920	1920	0
656	20231107	100400	19473759	1920	1920	1920	1920	0
657	20231107	100300	19473759	1920	1920	1920	1920	0
658	20231107	100200	19473759	1920	1920	1920	1920	0
659	20231107	100100	19473759	1920	1920	1920	1920	100
660	20231107	100000	19281759	1923	1923	1923	1923	0
661	20231107	095900	19281759	1923	1923	1923	1923	0
662	20231107	095800	19281759	1923	1923	1923	1923	1
663	20231107	095700	19279836	1923	1923	1923	1923	20
664	20231107	095600	19241376	1923	1923	1923	1923	2
665	20231107	095500	19237530	1923	1923	1923	1923	1
666	20231107	095400	19235607	1918	1918	1918	1918	0
667	20231107	095300	19235607	1918	1918	1918	1918	0
668	20231107	095200	19235607	1918	1918	1918	1918	0
669	20231107	095100	19235607	1918	1918	1918	1918	0
670	20231107	095000	19235607	1918	1922	1922	1918	210
671	20231107	094900	18832635	1919	1921	1921	1919	1364
672	20231107	094800	16212922	1924	1923	1924	1923	37
673	20231107	094700	16141749	1924	1927	1931	1924	2010
674	20231107	094600	12272791	1932	1932	1932	1932	1
675	20231107	094500	12270859	1928	1928	1928	1928	0
676	20231107	094400	12270859	1928	1928	1928	1928	100
677	20231107	094300	12078059	1928	1928	1928	1928	0
678	20231107	094200	12078059	1928	1932	1932	1928	1087
679	20231107	094100	9982313	1931	1932	1932	1931	2
680	20231107	094000	9978450	1932	1932	1932	1932	0
681	20231107	093900	9978450	1932	1932	1932	1932	1
682	20231107	093800	9976518	1933	1933	1933	1933	1
683	20231107	093700	9974585	1926	1926	1926	1926	0
684	20231107	093600	9974585	1926	1930	1930	1926	1423
685	20231107	093500	7233250	1934	1934	1934	1934	1
686	20231107	093400	7231316	1929	1929	1929	1929	41
687	20231107	093300	7152227	1934	1934	1934	1934	0
688	20231107	093200	7152227	1934	1934	1934	1934	1
689	20231107	093100	7150293	1928	1928	1928	1928	0
690	20231107	093000	7150293	1928	1928	1928	1928	0
691	20231107	092900	7150293	1928	1928	1928	1928	0
692	20231107	092800	7150293	1928	1928	1928	1928	0
693	20231107	092700	7150293	1928	1928	1928	1928	0
694	20231107	092600	7150293	1928	1928	1928	1928	0
695	20231107	092500	7150293	1928	1928	1928	1928	0
696	20231107	092400	7150293	1928	1928	1928	1928	195
697	20231107	092300	6774333	1934	1934	1934	1934	10
698	20231107	092200	6754993	1934	1934	1934	1934	0
699	20231107	092100	6754993	1934	1934	1934	1934	1
700	20231107	092000	6753059	1927	1927	1927	1927	0
701	20231107	091900	6753059	1927	1927	1927	1927	0
702	20231107	091800	6753059	1927	1927	1927	1927	0
703	20231107	091700	6753059	1927	1927	1927	1927	0
704	20231107	091600	6753059	1927	1927	1927	1927	0
705	20231107	091500	6753059	1927	1927	1927	1927	1000
706	20231107	091400	4826059	1933	1933	1933	1933	0
707	20231107	091300	4826059	1933	1933	1933	1933	1
708	20231107	091200	4824126	1926	1932	1932	1926	1711
709	20231107	091100	1528641	1934	1934	1934	1934	0
710	20231107	091000	1528641	1934	1934	1934	1934	0
711	20231107	090900	1528641	1934	1938	1938	1934	65
712	20231107	090800	1402856	1939	1940	1940	1939	4
713	20231107	090700	1395098	1941	1941	1941	1941	0
714	20231107	090600	1395098	1941	1941	1941	1941	0
715	20231107	090500	1395098	1941	1942	1942	1941	2
716	20231107	090400	1391215	1930	1935	1935	1930	206
717	20231107	090300	993228	1936	1936	1936	1936	66
718	20231107	090200	865452	1942	1942	1942	1942	0
719	20231107	090100	865452	1942	1941	1942	1938	427
720	20231107	090000	36898	1942	1942	1942	1942	19