KissMeData/063440/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193800	407821258	1927	1927	1927	1927	463
3	20231107	193700	407821258	1927	1927	1927	1927	0
4	20231107	193600	407821258	1927	1927	1927	1927	0
5	20231107	193500	407821258	1927	1927	1927	1927	0
6	20231107	193400	407821258	1927	1927	1927	1927	0
7	20231107	193300	407821258	1927	1927	1927	1927	0
8	20231107	193200	407821258	1927	1927	1927	1927	0
9	20231107	193100	407821258	1927	1927	1927	1927	0
10	20231107	193000	407821258	1927	1927	1927	1927	0
11	20231107	192900	407821258	1927	1927	1927	1927	0
12	20231107	192800	407821258	1927	1927	1927	1927	0
13	20231107	192700	407821258	1927	1927	1927	1927	0
14	20231107	192600	407821258	1927	1927	1927	1927	0
15	20231107	192500	407821258	1927	1927	1927	1927	0
16	20231107	192400	407821258	1927	1927	1927	1927	0
17	20231107	192300	407821258	1927	1927	1927	1927	0
18	20231107	192200	407821258	1927	1927	1927	1927	0
19	20231107	192100	407821258	1927	1927	1927	1927	0
20	20231107	192000	407821258	1927	1927	1927	1927	0
21	20231107	191900	407821258	1927	1927	1927	1927	0
22	20231107	191800	407821258	1927	1927	1927	1927	0
23	20231107	191700	407821258	1927	1927	1927	1927	0
24	20231107	191600	407821258	1927	1927	1927	1927	0
25	20231107	191500	407821258	1927	1927	1927	1927	0
26	20231107	191400	407821258	1927	1927	1927	1927	0
27	20231107	191300	407821258	1927	1927	1927	1927	0
28	20231107	191200	407821258	1927	1927	1927	1927	0
29	20231107	191100	407821258	1927	1927	1927	1927	0
30	20231107	191000	407821258	1927	1927	1927	1927	0
31	20231107	190900	407821258	1927	1927	1927	1927	0
32	20231107	190800	407821258	1927	1927	1927	1927	463
33	20231107	190700	407821258	1927	1927	1927	1927	0
34	20231107	190600	407821258	1927	1927	1927	1927	0
35	20231107	190500	407821258	1927	1927	1927	1927	0
36	20231107	190400	407821258	1927	1927	1927	1927	0
37	20231107	190300	407821258	1927	1927	1927	1927	0
38	20231107	190200	407821258	1927	1927	1927	1927	0
39	20231107	190100	407821258	1927	1927	1927	1927	0
40	20231107	190000	407821258	1927	1927	1927	1927	0
41	20231107	185900	407821258	1927	1927	1927	1927	0
42	20231107	185800	407821258	1927	1927	1927	1927	0
43	20231107	185700	407821258	1927	1927	1927	1927	0
44	20231107	185600	407821258	1927	1927	1927	1927	0
45	20231107	185500	407821258	1927	1927	1927	1927	0
46	20231107	185400	407821258	1927	1927	1927	1927	0
47	20231107	185300	407821258	1927	1927	1927	1927	0
48	20231107	185200	407821258	1927	1927	1927	1927	0
49	20231107	185100	407821258	1927	1927	1927	1927	0
50	20231107	185000	407821258	1927	1927	1927	1927	0
51	20231107	184900	407821258	1927	1927	1927	1927	0
52	20231107	184800	407821258	1927	1927	1927	1927	0
53	20231107	184700	407821258	1927	1927	1927	1927	0
54	20231107	184600	407821258	1927	1927	1927	1927	0
55	20231107	184500	407821258	1927	1927	1927	1927	0
56	20231107	184400	407821258	1927	1927	1927	1927	0
57	20231107	184300	407821258	1927	1927	1927	1927	0
58	20231107	184200	407821258	1927	1927	1927	1927	0
59	20231107	184100	407821258	1927	1927	1927	1927	0
60	20231107	184000	407821258	1927	1927	1927	1927	0
61	20231107	183900	407821258	1927	1927	1927	1927	0
62	20231107	183800	407821258	1927	1927	1927	1927	463
63	20231107	183700	407821258	1927	1927	1927	1927	0
64	20231107	183600	407821258	1927	1927	1927	1927	0
65	20231107	183500	407821258	1927	1927	1927	1927	0
66	20231107	183400	407821258	1927	1927	1927	1927	0
67	20231107	183300	407821258	1927	1927	1927	1927	0
68	20231107	183200	407821258	1927	1927	1927	1927	0
69	20231107	183100	407821258	1927	1927	1927	1927	0
70	20231107	183000	407821258	1927	1927	1927	1927	0
71	20231107	182900	407821258	1927	1927	1927	1927	0
72	20231107	182800	407821258	1927	1927	1927	1927	0
73	20231107	182700	407821258	1927	1927	1927	1927	0
74	20231107	182600	407821258	1927	1927	1927	1927	0
75	20231107	182500	407821258	1927	1927	1927	1927	0
76	20231107	182400	407821258	1927	1927	1927	1927	0
77	20231107	182300	407821258	1927	1927	1927	1927	0
78	20231107	182200	407821258	1927	1927	1927	1927	0
79	20231107	182100	407821258	1927	1927	1927	1927	0
80	20231107	182000	407821258	1927	1927	1927	1927	0
81	20231107	181900	407821258	1927	1927	1927	1927	0
82	20231107	181800	407821258	1927	1927	1927	1927	0
83	20231107	181700	407821258	1927	1927	1927	1927	0
84	20231107	181600	407821258	1927	1927	1927	1927	0
85	20231107	181500	407821258	1927	1927	1927	1927	0
86	20231107	181400	407821258	1927	1927	1927	1927	0
87	20231107	181300	407821258	1927	1927	1927	1927	0
88	20231107	181200	407821258	1927	1927	1927	1927	0
89	20231107	181100	407821258	1927	1927	1927	1927	0
90	20231107	181000	407821258	1927	1927	1927	1927	0
91	20231107	180900	407821258	1927	1927	1927	1927	0
92	20231107	180800	407821258	1927	1927	1927	1927	463
93	20231107	180700	407821258	1927	1927	1927	1927	0
94	20231107	180600	407821258	1927	1927	1927	1927	0
95	20231107	180500	407821258	1927	1927	1927	1927	0
96	20231107	180400	407821258	1927	1927	1927	1927	0
97	20231107	180300	407821258	1927	1927	1927	1927	0
98	20231107	180200	407821258	1927	1927	1927	1927	0
99	20231107	180100	407821258	1927	1927	1927	1927	0
100	20231107	180000	407821258	1927	1927	1927	1927	0
101	20231107	175900	407821258	1927	1927	1927	1927	0
102	20231107	175800	407821258	1927	1927	1927	1927	0
103	20231107	175700	407821258	1927	1927	1927	1927	0
104	20231107	175600	407821258	1927	1927	1927	1927	0
105	20231107	175500	407821258	1927	1927	1927	1927	0
106	20231107	175400	407821258	1927	1927	1927	1927	0
107	20231107	175300	407821258	1927	1927	1927	1927	0
108	20231107	175200	407821258	1927	1927	1927	1927	0
109	20231107	175100	407821258	1927	1927	1927	1927	0
110	20231107	175000	407821258	1927	1927	1927	1927	0
111	20231107	174900	407821258	1927	1927	1927	1927	0
112	20231107	174800	407821258	1927	1927	1927	1927	0
113	20231107	174700	407821258	1927	1927	1927	1927	0
114	20231107	174600	407821258	1927	1927	1927	1927	0
115	20231107	174500	407821258	1927	1927	1927	1927	0
116	20231107	174400	407821258	1927	1927	1927	1927	0
117	20231107	174300	407821258	1927	1927	1927	1927	0
118	20231107	174200	407821258	1927	1927	1927	1927	0
119	20231107	174100	407821258	1927	1927	1927	1927	0
120	20231107	174000	407821258	1927	1927	1927	1927	0
121	20231107	173900	407821258	1927	1927	1927	1927	0
122	20231107	173800	407821258	1927	1927	1927	1927	463
123	20231107	173700	407821258	1927	1927	1927	1927	0
124	20231107	173600	407821258	1927	1927	1927	1927	0
125	20231107	173500	407821258	1927	1927	1927	1927	0
126	20231107	173400	407821258	1927	1927	1927	1927	0
127	20231107	173300	407821258	1927	1927	1927	1927	0
128	20231107	173200	407821258	1927	1927	1927	1927	0
129	20231107	173100	407821258	1927	1927	1927	1927	0
130	20231107	173000	407821258	1927	1927	1927	1927	0
131	20231107	172900	407821258	1927	1927	1927	1927	0
132	20231107	172800	407821258	1927	1927	1927	1927	0
133	20231107	172700	407821258	1927	1927	1927	1927	0
134	20231107	172600	407821258	1927	1927	1927	1927	0
135	20231107	172500	407821258	1927	1927	1927	1927	0
136	20231107	172400	407821258	1927	1927	1927	1927	0
137	20231107	172300	407821258	1927	1927	1927	1927	0
138	20231107	172200	407821258	1927	1927	1927	1927	0
139	20231107	172100	407821258	1927	1927	1927	1927	0
140	20231107	172000	407821258	1927	1927	1927	1927	0
141	20231107	171900	407821258	1927	1927	1927	1927	0
142	20231107	171800	407821258	1927	1927	1927	1927	0
143	20231107	171700	407821258	1927	1927	1927	1927	0
144	20231107	171600	407821258	1927	1927	1927	1927	0
145	20231107	171500	407821258	1927	1927	1927	1927	0
146	20231107	171400	407821258	1927	1927	1927	1927	0
147	20231107	171300	407821258	1927	1927	1927	1927	0
148	20231107	171200	407821258	1927	1927	1927	1927	0
149	20231107	171100	407821258	1927	1927	1927	1927	0
150	20231107	171000	407821258	1927	1927	1927	1927	0
151	20231107	170900	407821258	1927	1927	1927	1927	0
152	20231107	170800	407821258	1927	1927	1927	1927	463
153	20231107	170700	407821258	1927	1927	1927	1927	0
154	20231107	170600	407821258	1927	1927	1927	1927	0
155	20231107	170500	407821258	1927	1927	1927	1927	0
156	20231107	170400	407821258	1927	1927	1927	1927	0
157	20231107	170300	407821258	1927	1927	1927	1927	0
158	20231107	170200	407821258	1927	1927	1927	1927	0
159	20231107	170100	407821258	1927	1927	1927	1927	0
160	20231107	170000	407821258	1927	1927	1927	1927	0
161	20231107	165900	407821258	1927	1927	1927	1927	0
162	20231107	165800	407821258	1927	1927	1927	1927	0
163	20231107	165700	407821258	1927	1927	1927	1927	0
164	20231107	165600	407821258	1927	1927	1927	1927	0
165	20231107	165500	407821258	1927	1927	1927	1927	0
166	20231107	165400	407821258	1927	1927	1927	1927	0
167	20231107	165300	407821258	1927	1927	1927	1927	0
168	20231107	165200	407821258	1927	1927	1927	1927	0
169	20231107	165100	407821258	1927	1927	1927	1927	0
170	20231107	165000	407821258	1927	1927	1927	1927	0
171	20231107	164900	407821258	1927	1927	1927	1927	0
172	20231107	164800	407821258	1927	1927	1927	1927	0
173	20231107	164700	407821258	1927	1927	1927	1927	0
174	20231107	164600	407821258	1927	1927	1927	1927	0
175	20231107	164500	407821258	1927	1927	1927	1927	0
176	20231107	164400	407821258	1927	1927	1927	1927	0
177	20231107	164300	407821258	1927	1927	1927	1927	0
178	20231107	164200	407821258	1927	1927	1927	1927	0
179	20231107	164100	407821258	1927	1927	1927	1927	0
180	20231107	164000	407821258	1927	1927	1927	1927	0
181	20231107	163900	407821258	1927	1927	1927	1927	0
182	20231107	163800	407821258	1927	1927	1927	1927	463
183	20231107	163700	407821258	1927	1927	1927	1927	0
184	20231107	163600	407821258	1927	1927	1927	1927	0
185	20231107	163500	407821258	1927	1927	1927	1927	0
186	20231107	163400	407821258	1927	1927	1927	1927	0
187	20231107	163300	407821258	1927	1927	1927	1927	0
188	20231107	163200	407821258	1927	1927	1927	1927	0
189	20231107	163100	407821258	1927	1927	1927	1927	0
190	20231107	163000	407821258	1927	1927	1927	1927	0
191	20231107	162900	407821258	1927	1927	1927	1927	0
192	20231107	162800	407821258	1927	1927	1927	1927	0
193	20231107	162700	407821258	1927	1927	1927	1927	0
194	20231107	162600	407821258	1927	1927	1927	1927	0
195	20231107	162500	407821258	1927	1927	1927	1927	0
196	20231107	162400	407821258	1927	1927	1927	1927	0
197	20231107	162300	407821258	1927	1927	1927	1927	0
198	20231107	162200	407821258	1927	1927	1927	1927	0
199	20231107	162100	407821258	1927	1927	1927	1927	0
200	20231107	162000	407821258	1927	1927	1927	1927	0
201	20231107	161900	407821258	1927	1927	1927	1927	0
202	20231107	161800	407821258	1927	1927	1927	1927	0
203	20231107	161700	407821258	1927	1927	1927	1927	0
204	20231107	161600	407821258	1927	1927	1927	1927	0
205	20231107	161500	407821258	1927	1927	1927	1927	0
206	20231107	161400	407821258	1927	1927	1927	1927	0
207	20231107	161300	407821258	1927	1927	1927	1927	0
208	20231107	161200	407821258	1927	1927	1927	1927	0
209	20231107	161100	407821258	1927	1927	1927	1927	0
210	20231107	161000	407821258	1927	1927	1927	1927	0
211	20231107	160900	407821258	1927	1927	1927	1927	0
212	20231107	160800	407821258	1927	1927	1927	1927	463
213	20231107	160700	407821258	1927	1927	1927	1927	0
214	20231107	160600	407821258	1927	1927	1927	1927	0
215	20231107	160500	407821258	1927	1927	1927	1927	0
216	20231107	160400	407821258	1927	1927	1927	1927	0
217	20231107	160300	407821258	1927	1927	1927	1927	0
218	20231107	160200	407821258	1927	1927	1927	1927	0
219	20231107	160100	407821258	1927	1927	1927	1927	0
220	20231107	160000	407821258	1927	1927	1927	1927	0
221	20231107	155900	407821258	1927	1927	1927	1927	0
222	20231107	155800	407821258	1927	1927	1927	1927	0
223	20231107	155700	407821258	1927	1927	1927	1927	0
224	20231107	155600	407821258	1927	1927	1927	1927	0
225	20231107	155500	407821258	1927	1927	1927	1927	0
226	20231107	155400	407821258	1927	1927	1927	1927	0
227	20231107	155300	407821258	1927	1927	1927	1927	0
228	20231107	155200	407821258	1927	1927	1927	1927	0
229	20231107	155100	407821258	1927	1927	1927	1927	0
230	20231107	155000	407821258	1927	1927	1927	1927	0
231	20231107	154900	407821258	1927	1927	1927	1927	0
232	20231107	154800	407821258	1927	1927	1927	1927	0
233	20231107	154700	407821258	1927	1927	1927	1927	0
234	20231107	154600	407821258	1927	1927	1927	1927	0
235	20231107	154500	407821258	1927	1927	1927	1927	0
236	20231107	154400	407821258	1927	1927	1927	1927	0
237	20231107	154300	407821258	1927	1927	1927	1927	0
238	20231107	154200	407821258	1927	1927	1927	1927	0
239	20231107	154100	407821258	1927	1927	1927	1927	0
240	20231107	154000	407821258	1927	1927	1927	1927	0
241	20231107	153900	407821258	1927	1927	1927	1927	0
242	20231107	153800	407821258	1927	1927	1927	1927	463
243	20231107	153700	407821258	1927	1927	1927	1927	0
244	20231107	153600	407821258	1927	1927	1927	1927	0
245	20231107	153500	407821258	1927	1927	1927	1927	0
246	20231107	153400	407821258	1927	1927	1927	1927	0
247	20231107	153300	407821258	1927	1927	1927	1927	0
248	20231107	153200	407821258	1927	1927	1927	1927	0
249	20231107	153100	407821258	1927	1927	1927	1927	0
250	20231107	153000	407821258	1927	1927	1927	1927	463
251	20231107	152900	406929057	1926	1926	1926	1926	0
252	20231107	152800	406929057	1926	1926	1926	1926	0
253	20231107	152700	406929057	1926	1926	1926	1926	0
254	20231107	152600	406929057	1926	1926	1926	1926	0
255	20231107	152500	406929057	1926	1926	1926	1926	0
256	20231107	152400	406929057	1926	1926	1926	1926	0
257	20231107	152300	406929057	1926	1926	1926	1926	0
258	20231107	152200	406929057	1926	1926	1926	1926	0
259	20231107	152100	406929057	1926	1926	1926	1926	0
260	20231107	152000	406929057	1926	1926	1926	1926	0
261	20231107	151900	406929057	1926	1924	1926	1924	1259
262	20231107	151800	404506114	1924	1924	1924	1924	2
263	20231107	151700	404502266	1922	1922	1922	1922	0
264	20231107	151600	404502266	1922	1922	1922	1922	27
265	20231107	151500	404450372	1922	1920	1922	1920	1142
266	20231107	151400	402256720	1920	1922	1922	1920	739
267	20231107	151300	400836946	1921	1921	1921	1921	49
268	20231107	151200	400742817	1921	1921	1921	1921	0
269	20231107	151100	400742817	1921	1921	1921	1921	200
270	20231107	151000	400358617	1921	1921	1921	1921	1000
271	20231107	150900	398437617	1923	1923	1923	1923	110
272	20231107	150800	398226087	1923	1922	1923	1922	240
273	20231107	150700	397764577	1923	1923	1923	1923	400
274	20231107	150600	396995377	1923	1921	1923	1921	623
275	20231107	150500	395797970	1921	1919	1921	1919	17390
276	20231107	150400	362409162	1919	1919	1920	1919	3715
277	20231107	150300	355278862	1920	1919	1920	1919	3671
278	20231107	150200	348230803	1920	1915	1920	1914	8993
279	20231107	150100	330983770	1915	1913	1915	1913	1281
280	20231107	150000	328531795	1915	1915	1915	1915	0
281	20231107	145900	328531795	1915	1915	1915	1915	0
282	20231107	145800	328531795	1915	1915	1915	1915	0
283	20231107	145700	328531795	1915	1915	1915	1915	0
284	20231107	145600	328531795	1915	1915	1915	1915	0
285	20231107	145500	328531795	1915	1915	1915	1915	300
286	20231107	145400	327957295	1915	1915	1915	1915	1
287	20231107	145300	327955380	1910	1910	1910	1910	0
288	20231107	145200	327955380	1910	1910	1910	1910	0
289	20231107	145100	327955380	1910	1910	1910	1910	0
290	20231107	145000	327955380	1910	1911	1911	1910	131
291	20231107	144900	327705085	1911	1911	1911	1911	0
292	20231107	144800	327705085	1911	1911	1911	1911	768
293	20231107	144700	326237437	1915	1915	1915	1915	0
294	20231107	144600	326237437	1915	1915	1915	1915	0
295	20231107	144500	326237437	1915	1915	1915	1915	0
296	20231107	144400	326237437	1915	1915	1915	1915	0
297	20231107	144300	326237437	1915	1915	1915	1915	0
298	20231107	144200	326237437	1915	1915	1915	1915	0
299	20231107	144100	326237437	1915	1915	1915	1915	0
300	20231107	144000	326237437	1915	1915	1915	1915	1
301	20231107	143900	326235522	1907	1907	1907	1907	905
302	20231107	143800	324509687	1915	1915	1915	1915	0
303	20231107	143700	324509687	1915	1915	1915	1915	0
304	20231107	143600	324509687	1915	1915	1915	1915	339
305	20231107	143500	323860502	1910	1910	1910	1910	1
306	20231107	143400	323858592	1910	1914	1914	1910	304
307	20231107	143300	323276740	1914	1912	1914	1912	957
308	20231107	143200	321445442	1914	1914	1914	1914	0
309	20231107	143100	321445442	1914	1914	1914	1914	0
310	20231107	143000	321445442	1914	1914	1914	1914	0
311	20231107	142900	321445442	1914	1914	1914	1914	0
312	20231107	142800	321445442	1914	1914	1914	1914	0
313	20231107	142700	321445442	1914	1914	1914	1914	0
314	20231107	142600	321445442	1914	1914	1914	1914	0
315	20231107	142500	321445442	1914	1914	1914	1914	0
316	20231107	142400	321445442	1914	1914	1914	1914	1
317	20231107	142300	321443528	1905	1905	1905	1905	0
318	20231107	142200	321443528	1905	1909	1909	1905	1600
319	20231107	142100	318392478	1915	1915	1915	1915	0
320	20231107	142000	318392478	1915	1915	1915	1915	0
321	20231107	141900	318392478	1915	1915	1915	1915	0
322	20231107	141800	318392478	1915	1915	1915	1915	0
323	20231107	141700	318392478	1915	1910	1915	1909	1500
324	20231107	141600	315527903	1909	1909	1909	1909	0
325	20231107	141500	315527903	1909	1909	1909	1909	0
326	20231107	141400	315527903	1909	1909	1909	1909	52
327	20231107	141300	315428635	1914	1913	1914	1909	1663
328	20231107	141200	312251810	1914	1914	1914	1914	4
329	20231107	141100	312244154	1915	1915	1915	1915	0
330	20231107	141000	312244154	1915	1915	1915	1915	0
331	20231107	140900	312244154	1915	1915	1915	1915	0
332	20231107	140800	312244154	1915	1915	1915	1915	0
333	20231107	140700	312244154	1915	1915	1915	1915	0
334	20231107	140600	312244154	1915	1915	1915	1915	0
335	20231107	140500	312244154	1915	1915	1915	1915	0
336	20231107	140400	312244154	1915	1915	1915	1915	0
337	20231107	140300	312244154	1915	1915	1915	1915	0
338	20231107	140200	312244154	1915	1912	1915	1912	418
339	20231107	140100	311443693	1914	1914	1914	1914	0
340	20231107	140000	311443693	1914	1914	1914	1914	0
341	20231107	135900	311443693	1914	1914	1914	1914	58
342	20231107	135800	311332681	1914	1914	1914	1914	0
343	20231107	135700	311332681	1914	1914	1914	1914	1
344	20231107	135600	311330767	1910	1910	1910	1910	50
345	20231107	135500	311235267	1910	1910	1910	1910	0
346	20231107	135400	311235267	1910	1910	1910	1910	275
347	20231107	135300	310710017	1910	1910	1910	1910	0
348	20231107	135200	310710017	1910	1913	1913	1910	2071
349	20231107	135100	306751653	1914	1914	1914	1914	36
350	20231107	135000	306682749	1913	1913	1913	1913	85
351	20231107	134900	306520144	1914	1914	1914	1914	0
352	20231107	134800	306520144	1914	1914	1914	1914	5
353	20231107	134700	306510574	1915	1914	1915	1914	110
354	20231107	134600	306300024	1915	1914	1915	1914	1232
355	20231107	134500	303941744	1913	1913	1913	1913	0
356	20231107	134400	303941744	1913	1913	1913	1913	0
357	20231107	134300	303941744	1913	1913	1913	1913	0
358	20231107	134200	303941744	1913	1913	1913	1913	0
359	20231107	134100	303941744	1913	1913	1913	1913	0
360	20231107	134000	303941744	1913	1913	1913	1913	110
361	20231107	133900	303731314	1912	1912	1912	1912	0
362	20231107	133800	303731314	1912	1912	1912	1912	98
363	20231107	133700	303543938	1912	1912	1912	1912	1
364	20231107	133600	303542026	1911	1911	1911	1911	0
365	20231107	133500	303542026	1911	1911	1911	1911	0
366	20231107	133400	303542026	1911	1911	1911	1911	0
367	20231107	133300	303542026	1911	1911	1911	1911	142
368	20231107	133200	303270664	1911	1911	1911	1911	0
369	20231107	133100	303270664	1911	1911	1911	1911	7
370	20231107	133000	303257287	1912	1912	1912	1912	0
371	20231107	132900	303257287	1912	1911	1912	1911	2
372	20231107	132800	303253464	1911	1911	1911	1911	98
373	20231107	132700	303066186	1911	1911	1911	1911	0
374	20231107	132600	303066186	1911	1911	1911	1911	1
375	20231107	132500	303064275	1911	1911	1911	1911	0
376	20231107	132400	303064275	1911	1911	1911	1911	0
377	20231107	132300	303064275	1911	1911	1911	1911	1
378	20231107	132200	303062364	1911	1911	1911	1911	0
379	20231107	132100	303062364	1911	1911	1911	1911	0
380	20231107	132000	303062364	1911	1911	1911	1911	0
381	20231107	131900	303062364	1911	1911	1911	1911	0
382	20231107	131800	303062364	1911	1910	1911	1909	16
383	20231107	131700	303031813	1910	1910	1910	1910	172
384	20231107	131600	302703293	1910	1910	1910	1910	28
385	20231107	131500	302649813	1910	1910	1910	1910	2
386	20231107	131400	302645993	1910	1910	1910	1910	150
387	20231107	131300	302359493	1911	1911	1911	1911	0
388	20231107	131200	302359493	1911	1910	1911	1910	200
389	20231107	131100	301977443	1911	1911	1911	1911	52
390	20231107	131000	301878071	1911	1911	1911	1911	0
391	20231107	130900	301878071	1911	1911	1911	1911	0
392	20231107	130800	301878071	1911	1911	1911	1911	0
393	20231107	130700	301878071	1911	1907	1911	1906	835
394	20231107	130600	300286555	1911	1909	1911	1909	30
395	20231107	130500	300229283	1909	1909	1909	1909	0
396	20231107	130400	300229283	1909	1909	1909	1909	1
397	20231107	130300	300227374	1906	1909	1909	1906	3
398	20231107	130200	300221650	1909	1909	1909	1909	19
399	20231107	130100	300185379	1909	1909	1909	1909	0
400	20231107	130000	300185379	1909	1909	1909	1909	0
401	20231107	125900	300185379	1909	1909	1909	1909	34
402	20231107	125800	300120473	1909	1909	1909	1909	0
403	20231107	125700	300120473	1909	1909	1909	1909	5
404	20231107	125600	300110928	1909	1909	1909	1909	0
405	20231107	125500	300110928	1909	1909	1909	1909	0
406	20231107	125400	300110928	1909	1909	1909	1909	0
407	20231107	125300	300110928	1909	1909	1909	1909	1
408	20231107	125200	300109019	1907	1905	1907	1905	347
409	20231107	125100	299447884	1905	1905	1905	1905	0
410	20231107	125000	299447884	1905	1905	1905	1905	1
411	20231107	124900	299445979	1905	1905	1905	1904	54
412	20231107	124800	299343161	1904	1904	1904	1904	100
413	20231107	124700	299152761	1904	1904	1904	1904	0
414	20231107	124600	299152761	1904	1904	1904	1904	304
415	20231107	124500	298573945	1904	1904	1904	1904	2
416	20231107	124400	298570137	1908	1908	1908	1908	1
417	20231107	124300	298568229	1903	1903	1903	1903	0
418	20231107	124200	298568229	1903	1903	1903	1903	0
419	20231107	124100	298568229	1903	1903	1903	1903	150
420	20231107	124000	298282779	1908	1908	1908	1908	1
421	20231107	123900	298280871	1908	1908	1908	1908	0
422	20231107	123800	298280871	1908	1908	1908	1908	1
423	20231107	123700	298278963	1902	1902	1902	1902	0
424	20231107	123600	298278963	1902	1902	1902	1902	0
425	20231107	123500	298278963	1902	1902	1902	1902	20
426	20231107	123400	298240923	1902	1902	1902	1902	0
427	20231107	123300	298240923	1902	1905	1905	1902	810
428	20231107	123200	296698779	1902	1902	1902	1902	0
429	20231107	123100	296698779	1902	1905	1905	1902	201
430	20231107	123000	296316474	1902	1902	1902	1902	0
431	20231107	122900	296316474	1902	1902	1902	1902	0
432	20231107	122800	296316474	1902	1902	1902	1902	200
433	20231107	122700	295936074	1905	1905	1905	1905	1
434	20231107	122600	295934169	1902	1902	1902	1902	0
435	20231107	122500	295934169	1902	1902	1902	1902	0
436	20231107	122400	295934169	1902	1902	1902	1902	10
437	20231107	122300	295915149	1905	1905	1905	1905	0
438	20231107	122200	295915149	1905	1905	1905	1905	4
439	20231107	122100	295907529	1902	1902	1902	1902	294
440	20231107	122000	295348341	1902	1902	1902	1902	579
441	20231107	121900	294247083	1905	1905	1905	1905	1
442	20231107	121800	294245178	1900	1900	1900	1900	0
443	20231107	121700	294245178	1900	1900	1900	1900	0
444	20231107	121600	294245178	1900	1900	1900	1900	0
445	20231107	121500	294245178	1900	1900	1900	1900	92
446	20231107	121400	294070378	1900	1900	1900	1900	0
447	20231107	121300	294070378	1900	1900	1900	1900	1096
448	20231107	121200	291987978	1900	1900	1900	1900	300
449	20231107	121100	291417978	1905	1901	1905	1901	4277
450	20231107	121000	283287393	1909	1901	1909	1901	101
451	20231107	120900	283095384	1901	1901	1901	1901	0
452	20231107	120800	283095384	1901	1901	1901	1901	300
453	20231107	120700	282525084	1901	1901	1901	1901	380
454	20231107	120600	281802704	1901	1906	1906	1901	15812
455	20231107	120500	251682458	1907	1907	1907	1906	4965
456	20231107	120400	242219161	1906	1907	1907	1906	4881
457	20231107	120300	232912314	1908	1908	1908	1908	0
458	20231107	120200	232912314	1908	1909	1909	1908	7263
459	20231107	120100	219050343	1909	1910	1910	1909	366
460	20231107	120000	218351533	1909	1909	1909	1909	2
461	20231107	115900	218347715	1910	1910	1910	1910	0
462	20231107	115800	218347715	1910	1910	1910	1910	63
463	20231107	115700	218227385	1910	1910	1910	1910	572
464	20231107	115600	217134865	1910	1910	1910	1910	64
465	20231107	115500	217012625	1910	1910	1910	1910	65
466	20231107	115400	216888475	1909	1909	1909	1909	0
467	20231107	115300	216888475	1909	1910	1910	1909	3739
468	20231107	115200	209747785	1910	1910	1910	1910	1000
469	20231107	115100	207837785	1911	1911	1911	1911	0
470	20231107	115000	207837785	1911	1911	1911	1911	300
471	20231107	114900	207264485	1911	1911	1911	1911	0
472	20231107	114800	207264485	1911	1911	1911	1911	206
473	20231107	114700	206870819	1911	1911	1911	1911	0
474	20231107	114600	206870819	1911	1911	1911	1911	0
475	20231107	114500	206870819	1911	1911	1911	1911	278
476	20231107	114400	206339561	1911	1912	1912	1911	2000
477	20231107	114300	202516628	1911	1911	1911	1911	0
478	20231107	114200	202516628	1911	1911	1911	1911	0
479	20231107	114100	202516628	1911	1911	1911	1911	0
480	20231107	114000	202516628	1911	1911	1911	1911	0
481	20231107	113900	202516628	1911	1911	1911	1911	1204
482	20231107	113800	200215784	1912	1912	1912	1912	1896
483	20231107	113700	196590632	1917	1917	1917	1917	0
484	20231107	113600	196590632	1917	1917	1917	1917	0
485	20231107	113500	196590632	1917	1917	1917	1917	0
486	20231107	113400	196590632	1917	1917	1917	1917	0
487	20231107	113300	196590632	1917	1914	1917	1914	33
488	20231107	113200	196527465	1915	1915	1915	1915	0
489	20231107	113100	196527465	1915	1915	1915	1915	0
490	20231107	113000	196527465	1915	1915	1915	1915	400
491	20231107	112900	195761465	1915	1915	1915	1915	0
492	20231107	112800	195761465	1915	1914	1915	1912	5600
493	20231107	112700	185051990	1914	1914	1914	1914	50
494	20231107	112600	184956290	1915	1915	1915	1915	0
495	20231107	112500	184956290	1915	1915	1915	1915	1
496	20231107	112400	184954375	1914	1914	1914	1914	1000
497	20231107	112300	183040375	1914	1914	1914	1914	0
498	20231107	112200	183040375	1914	1914	1914	1914	100
499	20231107	112100	182848975	1915	1915	1915	1915	0
500	20231107	112000	182848975	1915	1915	1915	1915	1
501	20231107	111900	182847060	1915	1915	1915	1915	572
502	20231107	111800	181751680	1915	1915	1915	1915	0
503	20231107	111700	181751680	1915	1915	1915	1915	400
504	20231107	111600	180985680	1915	1915	1915	1915	80
505	20231107	111500	180832480	1914	1914	1914	1914	0
506	20231107	111400	180832480	1914	1914	1914	1914	144
507	20231107	111300	180556864	1914	1914	1914	1914	0
508	20231107	111200	180556864	1914	1914	1914	1914	2065
509	20231107	111100	176604454	1915	1916	1916	1915	2804
510	20231107	111000	171233619	1919	1919	1919	1919	0
511	20231107	110900	171233619	1919	1919	1919	1919	0
512	20231107	110800	171233619	1919	1919	1919	1919	60
513	20231107	110700	171118479	1919	1919	1919	1919	10
514	20231107	110600	171099289	1919	1919	1919	1919	0
515	20231107	110500	171099289	1919	1919	1919	1919	0
516	20231107	110400	171099289	1919	1919	1919	1919	1
517	20231107	110300	171097370	1916	1916	1916	1916	0
518	20231107	110200	171097370	1916	1919	1919	1916	181
519	20231107	110100	170750571	1918	1918	1918	1918	0
520	20231107	110000	170750571	1918	1918	1918	1918	0
521	20231107	105900	170750571	1918	1918	1918	1918	0
522	20231107	105800	170750571	1918	1918	1918	1918	0
523	20231107	105700	170750571	1918	1918	1918	1918	0
524	20231107	105600	170750571	1918	1918	1918	1918	32
525	20231107	105500	170689195	1918	1918	1918	1918	0
526	20231107	105400	170689195	1918	1918	1918	1918	10
527	20231107	105300	170670015	1918	1918	1918	1918	522
528	20231107	105200	169668819	1914	1914	1914	1914	0
529	20231107	105100	169668819	1914	1914	1914	1914	37
530	20231107	105000	169598001	1918	1918	1918	1918	0
531	20231107	104900	169598001	1918	1918	1918	1918	0
532	20231107	104800	169598001	1918	1918	1918	1918	0
533	20231107	104700	169598001	1918	1918	1918	1918	0
534	20231107	104600	169598001	1918	1918	1918	1918	0
535	20231107	104500	169598001	1918	1918	1918	1918	226
536	20231107	104400	169164533	1918	1912	1918	1912	327
537	20231107	104300	168538649	1912	1912	1912	1912	12
538	20231107	104200	168515705	1911	1911	1911	1911	0
539	20231107	104100	168515705	1911	1915	1915	1911	3000
540	20231107	104000	162779609	1913	1915	1915	1913	3000
541	20231107	103900	157037148	1915	1915	1915	1915	0
542	20231107	103800	157037148	1915	1915	1915	1915	0
543	20231107	103700	157037148	1915	1915	1915	1915	500
544	20231107	103600	156079648	1914	1916	1916	1914	335
545	20231107	103500	155438220	1919	1919	1919	1919	0
546	20231107	103400	155438220	1919	1919	1919	1919	500
547	20231107	103300	154478720	1919	1918	1919	1918	1000
548	20231107	103200	152559770	1919	1919	1919	1919	1
549	20231107	103100	152557851	1919	1919	1919	1919	0
550	20231107	103000	152557851	1919	1919	1919	1919	0
551	20231107	102900	152557851	1919	1919	1919	1919	0
552	20231107	102800	152557851	1919	1919	1919	1919	0
553	20231107	102700	152557851	1919	1919	1919	1919	0
554	20231107	102600	152557851	1919	1919	1919	1919	9
555	20231107	102500	152540580	1919	1919	1919	1919	18
556	20231107	102400	152506038	1919	1919	1919	1919	0
557	20231107	102300	152506038	1919	1919	1919	1919	1
558	20231107	102200	152504119	1915	1915	1915	1915	46
559	20231107	102100	152416029	1919	1915	1919	1915	90
560	20231107	102000	152243675	1914	1915	1915	1914	316
561	20231107	101900	151638565	1915	1915	1915	1915	0
562	20231107	101800	151638565	1915	1915	1915	1915	36
563	20231107	101700	151569625	1915	1915	1915	1915	289
564	20231107	101600	151016190	1919	1919	1919	1919	1
565	20231107	101500	151014271	1915	1915	1915	1915	0
566	20231107	101400	151014271	1915	1915	1915	1915	0
567	20231107	101300	151014271	1915	1915	1915	1915	266
568	20231107	101200	150504881	1915	1915	1915	1915	0
569	20231107	101100	150504881	1915	1915	1915	1915	0
570	20231107	101000	150504881	1915	1915	1915	1915	0
571	20231107	100900	150504881	1915	1919	1919	1915	295
572	20231107	100800	149939948	1920	1920	1920	1920	0
573	20231107	100700	149939948	1920	1920	1920	1920	0
574	20231107	100600	149939948	1920	1920	1920	1920	0
575	20231107	100500	149939948	1920	1918	1920	1916	1083
576	20231107	100400	147861697	1918	1918	1918	1918	0
577	20231107	100300	147861697	1918	1918	1918	1918	0
578	20231107	100200	147861697	1918	1918	1918	1918	0
579	20231107	100100	147861697	1918	1915	1918	1915	47
580	20231107	100000	147771689	1915	1916	1916	1915	454
581	20231107	095900	146902278	1918	1918	1918	1918	0
582	20231107	095800	146902278	1918	1918	1918	1918	0
583	20231107	095700	146902278	1918	1918	1918	1918	0
584	20231107	095600	146902278	1918	1919	1919	1918	2
585	20231107	095500	146898441	1919	1919	1919	1919	28
586	20231107	095400	146844709	1920	1920	1920	1920	0
587	20231107	095300	146844709	1920	1920	1920	1920	0
588	20231107	095200	146844709	1920	1920	1921	1920	2672
589	20231107	095100	141714468	1920	1916	1920	1916	8
590	20231107	095000	141699118	1915	1916	1916	1915	3
591	20231107	094900	141693372	1917	1917	1917	1917	0
592	20231107	094800	141693372	1917	1917	1917	1917	1
593	20231107	094700	141691455	1912	1912	1912	1912	0
594	20231107	094600	141691455	1912	1912	1912	1912	250
595	20231107	094500	141213455	1912	1912	1912	1912	0
596	20231107	094400	141213455	1912	1920	1920	1912	2254
597	20231107	094300	136898800	1920	1920	1920	1920	15
598	20231107	094200	136870000	1920	1920	1920	1920	0
599	20231107	094100	136870000	1920	1920	1920	1920	0
600	20231107	094000	136870000	1920	1920	1920	1920	0
601	20231107	093900	136870000	1920	1920	1920	1920	0
602	20231107	093800	136870000	1920	1920	1920	1920	2
603	20231107	093700	136866160	1920	1920	1920	1920	22
604	20231107	093600	136823920	1921	1921	1921	1921	0
605	20231107	093500	136823920	1921	1921	1921	1921	0
606	20231107	093400	136823920	1921	1921	1921	1921	2
607	20231107	093300	136820078	1921	1913	1921	1913	3
608	20231107	093200	136814323	1921	1921	1921	1921	5
609	20231107	093100	136804718	1921	1921	1921	1921	0
610	20231107	093000	136804718	1921	1921	1921	1921	0
611	20231107	092900	136804718	1921	1921	1921	1921	1
612	20231107	092800	136802797	1910	1913	1913	1910	15170
613	20231107	092700	107817001	1911	1914	1914	1911	2000
614	20231107	092600	103992420	1924	1912	1924	1912	3001
615	20231107	092500	98254496	1912	1912	1912	1912	1000
616	20231107	092400	96342496	1911	1919	1919	1911	500
617	20231107	092300	95383762	1921	1924	1924	1921	1822
618	20231107	092200	91878340	1927	1927	1927	1927	0
619	20231107	092100	91878340	1927	1925	1927	1924	1009
620	20231107	092000	89937008	1926	1925	1927	1924	2451
621	20231107	091900	85218970	1924	1925	1925	1924	1987
622	20231107	091800	81395972	1925	1922	1925	1922	1826
623	20231107	091700	77882336	1916	1920	1920	1916	1600
624	20231107	091600	74810736	1919	1919	1919	1919	3
625	20231107	091500	74804979	1919	1919	1919	1919	252
626	20231107	091400	74321391	1919	1919	1919	1919	0
627	20231107	091300	74321391	1919	1919	1919	1919	1
628	20231107	091200	74319472	1903	1903	1903	1903	0
629	20231107	091100	74319472	1903	1910	1910	1903	21
630	20231107	091000	74279369	1910	1908	1910	1903	21130
631	20231107	090900	34059318	1910	1910	1910	1910	105
632	20231107	090800	33858768	1911	1911	1911	1901	5814
633	20231107	090700	22777739	1911	1911	1911	1910	5086
634	20231107	090600	13060001	1911	1911	1911	1911	240
635	20231107	090500	12601361	1911	1911	1911	1911	0
636	20231107	090400	12601361	1911	1911	1911	1911	0
637	20231107	090300	12601361	1911	1913	1913	1911	510
638	20231107	090200	11625941	1913	1915	1915	1913	3281
639	20231107	090100	5343525	1916	1916	1916	1916	500
640	20231107	090000	4385525	1915	1914	1915	1914	2291