KissMeData/032280/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191300	30284774	1920	1920	1920	1920	664
3	20231108	191200	30284774	1920	1920	1920	1920	0
4	20231108	191100	30284774	1920	1920	1920	1920	0
5	20231108	191000	30284774	1920	1920	1920	1920	0
6	20231108	190900	30284774	1920	1920	1920	1920	0
7	20231108	190800	30284774	1920	1920	1920	1920	0
8	20231108	190700	30284774	1920	1920	1920	1920	0
9	20231108	190600	30284774	1920	1920	1920	1920	0
10	20231108	190500	30284774	1920	1920	1920	1920	0
11	20231108	190400	30284774	1920	1920	1920	1920	0
12	20231108	190300	30284774	1920	1920	1920	1920	0
13	20231108	190200	30284774	1920	1920	1920	1920	0
14	20231108	190100	30284774	1920	1920	1920	1920	0
15	20231108	190000	30284774	1920	1920	1920	1920	0
16	20231108	185900	30284774	1920	1920	1920	1920	0
17	20231108	185800	30284774	1920	1920	1920	1920	0
18	20231108	185700	30284774	1920	1920	1920	1920	0
19	20231108	185600	30284774	1920	1920	1920	1920	0
20	20231108	185500	30284774	1920	1920	1920	1920	0
21	20231108	185400	30284774	1920	1920	1920	1920	0
22	20231108	185300	30284774	1920	1920	1920	1920	0
23	20231108	185200	30284774	1920	1920	1920	1920	0
24	20231108	185100	30284774	1920	1920	1920	1920	0
25	20231108	185000	30284774	1920	1920	1920	1920	0
26	20231108	184900	30284774	1920	1920	1920	1920	0
27	20231108	184800	30284774	1920	1920	1920	1920	0
28	20231108	184700	30284774	1920	1920	1920	1920	0
29	20231108	184600	30284774	1920	1920	1920	1920	0
30	20231108	184500	30284774	1920	1920	1920	1920	0
31	20231108	184400	30284774	1920	1920	1920	1920	0
32	20231108	184300	30284774	1920	1920	1920	1920	664
33	20231108	184200	30284774	1920	1920	1920	1920	0
34	20231108	184100	30284774	1920	1920	1920	1920	0
35	20231108	184000	30284774	1920	1920	1920	1920	0
36	20231108	183900	30284774	1920	1920	1920	1920	0
37	20231108	183800	30284774	1920	1920	1920	1920	0
38	20231108	183700	30284774	1920	1920	1920	1920	0
39	20231108	183600	30284774	1920	1920	1920	1920	0
40	20231108	183500	30284774	1920	1920	1920	1920	0
41	20231108	183400	30284774	1920	1920	1920	1920	0
42	20231108	183300	30284774	1920	1920	1920	1920	0
43	20231108	183200	30284774	1920	1920	1920	1920	0
44	20231108	183100	30284774	1920	1920	1920	1920	0
45	20231108	183000	30284774	1920	1920	1920	1920	0
46	20231108	182900	30284774	1920	1920	1920	1920	0
47	20231108	182800	30284774	1920	1920	1920	1920	0
48	20231108	182700	30284774	1920	1920	1920	1920	0
49	20231108	182600	30284774	1920	1920	1920	1920	0
50	20231108	182500	30284774	1920	1920	1920	1920	0
51	20231108	182400	30284774	1920	1920	1920	1920	0
52	20231108	182300	30284774	1920	1920	1920	1920	0
53	20231108	182200	30284774	1920	1920	1920	1920	0
54	20231108	182100	30284774	1920	1920	1920	1920	0
55	20231108	182000	30284774	1920	1920	1920	1920	0
56	20231108	181900	30284774	1920	1920	1920	1920	0
57	20231108	181800	30284774	1920	1920	1920	1920	0
58	20231108	181700	30284774	1920	1920	1920	1920	0
59	20231108	181600	30284774	1920	1920	1920	1920	0
60	20231108	181500	30284774	1920	1920	1920	1920	0
61	20231108	181400	30284774	1920	1920	1920	1920	0
62	20231108	181300	30284774	1920	1920	1920	1920	664
63	20231108	181200	30284774	1920	1920	1920	1920	0
64	20231108	181100	30284774	1920	1920	1920	1920	0
65	20231108	181000	30284774	1920	1920	1920	1920	0
66	20231108	180900	30284774	1920	1920	1920	1920	0
67	20231108	180800	30284774	1920	1920	1920	1920	0
68	20231108	180700	30284774	1920	1920	1920	1920	0
69	20231108	180600	30284774	1920	1920	1920	1920	0
70	20231108	180500	30284774	1920	1920	1920	1920	0
71	20231108	180400	30284774	1920	1920	1920	1920	0
72	20231108	180300	30284774	1920	1920	1920	1920	0
73	20231108	180200	30284774	1920	1920	1920	1920	0
74	20231108	180100	30284774	1920	1920	1920	1920	0
75	20231108	180000	30284774	1920	1920	1920	1920	0
76	20231108	175900	30284774	1920	1920	1920	1920	0
77	20231108	175800	30284774	1920	1920	1920	1920	0
78	20231108	175700	30284774	1920	1920	1920	1920	0
79	20231108	175600	30284774	1920	1920	1920	1920	0
80	20231108	175500	30284774	1920	1920	1920	1920	0
81	20231108	175400	30284774	1920	1920	1920	1920	0
82	20231108	175300	30284774	1920	1920	1920	1920	0
83	20231108	175200	30284774	1920	1920	1920	1920	0
84	20231108	175100	30284774	1920	1920	1920	1920	0
85	20231108	175000	30284774	1920	1920	1920	1920	0
86	20231108	174900	30284774	1920	1920	1920	1920	0
87	20231108	174800	30284774	1920	1920	1920	1920	0
88	20231108	174700	30284774	1920	1920	1920	1920	0
89	20231108	174600	30284774	1920	1920	1920	1920	0
90	20231108	174500	30284774	1920	1920	1920	1920	0
91	20231108	174400	30284774	1920	1920	1920	1920	0
92	20231108	174300	30284774	1920	1920	1920	1920	664
93	20231108	174200	30284774	1920	1920	1920	1920	0
94	20231108	174100	30284774	1920	1920	1920	1920	0
95	20231108	174000	30284774	1920	1920	1920	1920	0
96	20231108	173900	30284774	1920	1920	1920	1920	0
97	20231108	173800	30284774	1920	1920	1920	1920	0
98	20231108	173700	30284774	1920	1920	1920	1920	0
99	20231108	173600	30284774	1920	1920	1920	1920	0
100	20231108	173500	30284774	1920	1920	1920	1920	0
101	20231108	173400	30284774	1920	1920	1920	1920	0
102	20231108	173300	30284774	1920	1920	1920	1920	0
103	20231108	173200	30284774	1920	1920	1920	1920	0
104	20231108	173100	30284774	1920	1920	1920	1920	0
105	20231108	173000	30284774	1920	1920	1920	1920	0
106	20231108	172900	30284774	1920	1920	1920	1920	0
107	20231108	172800	30284774	1920	1920	1920	1920	0
108	20231108	172700	30284774	1920	1920	1920	1920	0
109	20231108	172600	30284774	1920	1920	1920	1920	0
110	20231108	172500	30284774	1920	1920	1920	1920	0
111	20231108	172400	30284774	1920	1920	1920	1920	0
112	20231108	172300	30284774	1920	1920	1920	1920	0
113	20231108	172200	30284774	1920	1920	1920	1920	0
114	20231108	172100	30284774	1920	1920	1920	1920	0
115	20231108	172000	30284774	1920	1920	1920	1920	0
116	20231108	171900	30284774	1920	1920	1920	1920	0
117	20231108	171800	30284774	1920	1920	1920	1920	0
118	20231108	171700	30284774	1920	1920	1920	1920	0
119	20231108	171600	30284774	1920	1920	1920	1920	0
120	20231108	171500	30284774	1920	1920	1920	1920	0
121	20231108	171400	30284774	1920	1920	1920	1920	0
122	20231108	171300	30284774	1920	1920	1920	1920	664
123	20231108	171200	30284774	1920	1920	1920	1920	0
124	20231108	171100	30284774	1920	1920	1920	1920	0
125	20231108	171000	30284774	1920	1920	1920	1920	0
126	20231108	170900	30284774	1920	1920	1920	1920	0
127	20231108	170800	30284774	1920	1920	1920	1920	0
128	20231108	170700	30284774	1920	1920	1920	1920	0
129	20231108	170600	30284774	1920	1920	1920	1920	0
130	20231108	170500	30284774	1920	1920	1920	1920	0
131	20231108	170400	30284774	1920	1920	1920	1920	0
132	20231108	170300	30284774	1920	1920	1920	1920	0
133	20231108	170200	30284774	1920	1920	1920	1920	0
134	20231108	170100	30284774	1920	1920	1920	1920	0
135	20231108	170000	30284774	1920	1920	1920	1920	0
136	20231108	165900	30284774	1920	1920	1920	1920	0
137	20231108	165800	30284774	1920	1920	1920	1920	0
138	20231108	165700	30284774	1920	1920	1920	1920	0
139	20231108	165600	30284774	1920	1920	1920	1920	0
140	20231108	165500	30284774	1920	1920	1920	1920	0
141	20231108	165400	30284774	1920	1920	1920	1920	0
142	20231108	165300	30284774	1920	1920	1920	1920	0
143	20231108	165200	30284774	1920	1920	1920	1920	0
144	20231108	165100	30284774	1920	1920	1920	1920	0
145	20231108	165000	30284774	1920	1920	1920	1920	0
146	20231108	164900	30284774	1920	1920	1920	1920	0
147	20231108	164800	30284774	1920	1920	1920	1920	0
148	20231108	164700	30284774	1920	1920	1920	1920	0
149	20231108	164600	30284774	1920	1920	1920	1920	0
150	20231108	164500	30284774	1920	1920	1920	1920	0
151	20231108	164400	30284774	1920	1920	1920	1920	0
152	20231108	164300	30284774	1920	1920	1920	1920	664
153	20231108	164200	30284774	1920	1920	1920	1920	0
154	20231108	164100	30284774	1920	1920	1920	1920	0
155	20231108	164000	30284774	1920	1920	1920	1920	0
156	20231108	163900	30284774	1920	1920	1920	1920	0
157	20231108	163800	30284774	1920	1920	1920	1920	0
158	20231108	163700	30284774	1920	1920	1920	1920	0
159	20231108	163600	30284774	1920	1920	1920	1920	0
160	20231108	163500	30284774	1920	1920	1920	1920	0
161	20231108	163400	30284774	1920	1920	1920	1920	0
162	20231108	163300	30284774	1920	1920	1920	1920	0
163	20231108	163200	30284774	1920	1920	1920	1920	0
164	20231108	163100	30284774	1920	1920	1920	1920	0
165	20231108	163000	30284774	1920	1920	1920	1920	0
166	20231108	162900	30284774	1920	1920	1920	1920	0
167	20231108	162800	30284774	1920	1920	1920	1920	0
168	20231108	162700	30284774	1920	1920	1920	1920	0
169	20231108	162600	30284774	1920	1920	1920	1920	0
170	20231108	162500	30284774	1920	1920	1920	1920	0
171	20231108	162400	30284774	1920	1920	1920	1920	0
172	20231108	162300	30284774	1920	1920	1920	1920	0
173	20231108	162200	30284774	1920	1920	1920	1920	0
174	20231108	162100	30284774	1920	1920	1920	1920	0
175	20231108	162000	30284774	1920	1920	1920	1920	0
176	20231108	161900	30284774	1920	1920	1920	1920	0
177	20231108	161800	30284774	1920	1920	1920	1920	0
178	20231108	161700	30284774	1920	1920	1920	1920	0
179	20231108	161600	30284774	1920	1920	1920	1920	0
180	20231108	161500	30284774	1920	1920	1920	1920	0
181	20231108	161400	30284774	1920	1920	1920	1920	0
182	20231108	161300	30284774	1920	1920	1920	1920	664
183	20231108	161200	30284774	1920	1920	1920	1920	0
184	20231108	161100	30284774	1920	1920	1920	1920	0
185	20231108	161000	30284774	1920	1920	1920	1920	0
186	20231108	160900	30284774	1920	1920	1920	1920	0
187	20231108	160800	30284774	1920	1920	1920	1920	0
188	20231108	160700	30284774	1920	1920	1920	1920	0
189	20231108	160600	30284774	1920	1920	1920	1920	0
190	20231108	160500	30284774	1920	1920	1920	1920	0
191	20231108	160400	30284774	1920	1920	1920	1920	0
192	20231108	160300	30284774	1920	1920	1920	1920	0
193	20231108	160200	30284774	1920	1920	1920	1920	0
194	20231108	160100	30284774	1920	1920	1920	1920	0
195	20231108	160000	30284774	1920	1920	1920	1920	0
196	20231108	155900	30284774	1920	1920	1920	1920	0
197	20231108	155800	30284774	1920	1920	1920	1920	0
198	20231108	155700	30284774	1920	1920	1920	1920	0
199	20231108	155600	30284774	1920	1920	1920	1920	0
200	20231108	155500	30284774	1920	1920	1920	1920	0
201	20231108	155400	30284774	1920	1920	1920	1920	0
202	20231108	155300	30284774	1920	1920	1920	1920	0
203	20231108	155200	30284774	1920	1920	1920	1920	0
204	20231108	155100	30284774	1920	1920	1920	1920	0
205	20231108	155000	30284774	1920	1920	1920	1920	0
206	20231108	154900	30284774	1920	1920	1920	1920	0
207	20231108	154800	30284774	1920	1920	1920	1920	0
208	20231108	154700	30284774	1920	1920	1920	1920	0
209	20231108	154600	30284774	1920	1920	1920	1920	0
210	20231108	154500	30284774	1920	1920	1920	1920	0
211	20231108	154400	30284774	1920	1920	1920	1920	0
212	20231108	154300	30284774	1920	1920	1920	1920	664
213	20231108	154200	30284774	1920	1920	1920	1920	0
214	20231108	154100	30284774	1920	1920	1920	1920	0
215	20231108	154000	30284774	1920	1920	1920	1920	0
216	20231108	153900	30284774	1920	1920	1920	1920	0
217	20231108	153800	30284774	1920	1920	1920	1920	0
218	20231108	153700	30284774	1920	1920	1920	1920	0
219	20231108	153600	30284774	1920	1920	1920	1920	0
220	20231108	153500	30284774	1920	1920	1920	1920	0
221	20231108	153400	30284774	1920	1920	1920	1920	0
222	20231108	153300	30284774	1920	1920	1920	1920	0
223	20231108	153200	30284774	1920	1920	1920	1920	0
224	20231108	153100	30284774	1920	1920	1920	1920	0
225	20231108	153000	30284774	1920	1920	1920	1920	664
226	20231108	152900	29009894	1920	1920	1920	1920	0
227	20231108	152800	29009894	1920	1920	1920	1920	0
228	20231108	152700	29009894	1920	1920	1920	1920	0
229	20231108	152600	29009894	1920	1920	1920	1920	0
230	20231108	152500	29009894	1920	1920	1920	1920	0
231	20231108	152400	29009894	1920	1920	1920	1920	0
232	20231108	152300	29009894	1920	1920	1920	1920	0
233	20231108	152200	29009894	1920	1920	1920	1920	0
234	20231108	152100	29009894	1920	1920	1920	1920	0
235	20231108	152000	29009894	1920	1920	1920	1920	0
236	20231108	151900	29009894	1920	1920	1920	1920	0
237	20231108	151800	29009894	1920	1920	1920	1920	0
238	20231108	151700	29009894	1920	1920	1920	1920	0
239	20231108	151600	29009894	1920	1920	1920	1920	0
240	20231108	151500	29009894	1920	1920	1920	1920	0
241	20231108	151400	29009894	1920	1920	1920	1920	0
242	20231108	151300	29009894	1920	1920	1920	1920	0
243	20231108	151200	29009894	1920	1920	1920	1920	165
244	20231108	151100	28693094	1919	1920	1920	1919	1275
245	20231108	151000	26245369	1919	1919	1919	1919	0
246	20231108	150900	26245369	1919	1919	1919	1919	31
247	20231108	150800	26185880	1919	1919	1919	1919	0
248	20231108	150700	26185880	1919	1919	1919	1919	0
249	20231108	150600	26185880	1919	1919	1919	1919	0
250	20231108	150500	26185880	1919	1919	1919	1919	0
251	20231108	150400	26185880	1919	1920	1920	1919	514
252	20231108	150300	25199317	1920	1920	1920	1920	0
253	20231108	150200	25199317	1920	1920	1920	1920	0
254	20231108	150100	25199317	1920	1920	1920	1920	0
255	20231108	150000	25199317	1920	1920	1920	1920	0
256	20231108	145900	25199317	1920	1920	1920	1920	0
257	20231108	145800	25199317	1920	1920	1920	1920	0
258	20231108	145700	25199317	1920	1924	1924	1920	569
259	20231108	145600	24106240	1924	1924	1924	1924	0
260	20231108	145500	24106240	1924	1924	1924	1924	0
261	20231108	145400	24106240	1924	1924	1924	1924	0
262	20231108	145300	24106240	1924	1924	1924	1924	0
263	20231108	145200	24106240	1924	1924	1924	1924	100
264	20231108	145100	23913840	1925	1925	1925	1925	0
265	20231108	145000	23913840	1925	1925	1925	1925	1
266	20231108	144900	23911915	1924	1924	1924	1924	1
267	20231108	144800	23909991	1924	1924	1924	1924	1
268	20231108	144700	23908067	1924	1924	1924	1924	0
269	20231108	144600	23908067	1924	1925	1925	1924	14
270	20231108	144500	23881127	1925	1925	1925	1925	0
271	20231108	144400	23881127	1925	1924	1925	1924	7
272	20231108	144300	23867653	1924	1924	1924	1924	1
273	20231108	144200	23865729	1925	1924	1925	1924	15
274	20231108	144100	23836865	1924	1924	1924	1924	1
275	20231108	144000	23834941	1924	1924	1924	1924	26
276	20231108	143900	23784917	1927	1927	1927	1927	0
277	20231108	143800	23784917	1927	1927	1927	1927	0
278	20231108	143700	23784917	1927	1927	1927	1927	0
279	20231108	143600	23784917	1927	1927	1927	1927	0
280	20231108	143500	23784917	1927	1927	1927	1927	0
281	20231108	143400	23784917	1927	1927	1927	1927	0
282	20231108	143300	23784917	1927	1927	1927	1927	0
283	20231108	143200	23784917	1927	1927	1927	1927	0
284	20231108	143100	23784917	1927	1927	1927	1927	0
285	20231108	143000	23784917	1927	1927	1927	1927	0
286	20231108	142900	23784917	1927	1927	1927	1927	0
287	20231108	142800	23784917	1927	1927	1927	1927	0
288	20231108	142700	23784917	1927	1927	1927	1927	1
289	20231108	142600	23782990	1927	1927	1927	1927	5
290	20231108	142500	23773355	1927	1927	1927	1927	1
291	20231108	142400	23771428	1927	1926	1927	1926	12
292	20231108	142300	23748306	1926	1926	1926	1926	0
293	20231108	142200	23748306	1926	1926	1926	1926	0
294	20231108	142100	23748306	1926	1926	1926	1926	9
295	20231108	142000	23730972	1926	1926	1926	1926	0
296	20231108	141900	23730972	1926	1926	1926	1926	0
297	20231108	141800	23730972	1926	1926	1926	1926	11
298	20231108	141700	23709786	1927	1927	1927	1927	0
299	20231108	141600	23709786	1927	1927	1927	1927	0
300	20231108	141500	23709786	1927	1927	1927	1927	0
301	20231108	141400	23709786	1927	1927	1927	1927	0
302	20231108	141300	23709786	1927	1927	1927	1927	0
303	20231108	141200	23709786	1927	1927	1927	1927	0
304	20231108	141100	23709786	1927	1927	1927	1927	3
305	20231108	141000	23704005	1928	1927	1928	1927	12
306	20231108	140900	23680879	1926	1926	1926	1926	0
307	20231108	140800	23680879	1926	1926	1926	1926	0
308	20231108	140700	23680879	1926	1926	1926	1926	0
309	20231108	140600	23680879	1926	1926	1926	1926	11
310	20231108	140500	23659693	1927	1927	1927	1927	1
311	20231108	140400	23657766	1926	1926	1926	1926	0
312	20231108	140300	23657766	1926	1926	1926	1926	0
313	20231108	140200	23657766	1926	1926	1926	1926	0
314	20231108	140100	23657766	1926	1926	1926	1926	0
315	20231108	140000	23657766	1926	1926	1926	1926	0
316	20231108	135900	23657766	1926	1926	1926	1926	0
317	20231108	135800	23657766	1926	1926	1926	1926	0
318	20231108	135700	23657766	1926	1926	1926	1926	0
319	20231108	135600	23657766	1926	1926	1926	1926	0
320	20231108	135500	23657766	1926	1926	1926	1926	0
321	20231108	135400	23657766	1926	1926	1926	1926	0
322	20231108	135300	23657766	1926	1926	1926	1926	0
323	20231108	135200	23657766	1926	1926	1926	1926	0
324	20231108	135100	23657766	1926	1926	1926	1926	0
325	20231108	135000	23657766	1926	1926	1926	1926	0
326	20231108	134900	23657766	1926	1926	1926	1926	0
327	20231108	134800	23657766	1926	1926	1926	1926	0
328	20231108	134700	23657766	1926	1928	1928	1926	18
329	20231108	134600	23623064	1929	1929	1929	1929	14
330	20231108	134500	23596058	1931	1931	1931	1931	0
331	20231108	134400	23596058	1931	1931	1931	1931	0
332	20231108	134300	23596058	1931	1931	1931	1931	0
333	20231108	134200	23596058	1931	1931	1931	1931	0
334	20231108	134100	23596058	1931	1931	1931	1931	0
335	20231108	134000	23596058	1931	1931	1931	1931	0
336	20231108	133900	23596058	1931	1931	1931	1931	0
337	20231108	133800	23596058	1931	1931	1931	1931	0
338	20231108	133700	23596058	1931	1931	1931	1931	0
339	20231108	133600	23596058	1931	1931	1931	1931	0
340	20231108	133500	23596058	1931	1931	1931	1931	0
341	20231108	133400	23596058	1931	1931	1931	1931	0
342	20231108	133300	23596058	1931	1931	1931	1931	0
343	20231108	133200	23596058	1931	1931	1931	1931	0
344	20231108	133100	23596058	1931	1931	1931	1931	0
345	20231108	133000	23596058	1931	1931	1931	1931	0
346	20231108	132900	23596058	1931	1931	1931	1931	0
347	20231108	132800	23596058	1931	1931	1931	1931	0
348	20231108	132700	23596058	1931	1930	1931	1930	12
349	20231108	132600	23572897	1929	1929	1929	1929	11
350	20231108	132500	23551678	1932	1932	1932	1932	0
351	20231108	132400	23551678	1932	1932	1932	1932	0
352	20231108	132300	23551678	1932	1932	1932	1932	0
353	20231108	132200	23551678	1932	1932	1932	1932	0
354	20231108	132100	23551678	1932	1932	1932	1932	0
355	20231108	132000	23551678	1932	1932	1932	1932	0
356	20231108	131900	23551678	1932	1932	1932	1932	0
357	20231108	131800	23551678	1932	1932	1932	1932	0
358	20231108	131700	23551678	1932	1932	1932	1932	0
359	20231108	131600	23551678	1932	1932	1932	1932	0
360	20231108	131500	23551678	1932	1932	1932	1932	0
361	20231108	131400	23551678	1932	1932	1932	1932	0
362	20231108	131300	23551678	1932	1932	1932	1932	0
363	20231108	131200	23551678	1932	1932	1932	1932	0
364	20231108	131100	23551678	1932	1931	1932	1931	300
365	20231108	131000	22972089	1934	1934	1934	1934	0
366	20231108	130900	22972089	1934	1934	1934	1934	0
367	20231108	130800	22972089	1934	1934	1934	1934	0
368	20231108	130700	22972089	1934	1934	1934	1934	0
369	20231108	130600	22972089	1934	1934	1934	1934	0
370	20231108	130500	22972089	1934	1934	1934	1934	0
371	20231108	130400	22972089	1934	1934	1934	1934	0
372	20231108	130300	22972089	1934	1934	1934	1934	0
373	20231108	130200	22972089	1934	1934	1934	1934	0
374	20231108	130100	22972089	1934	1934	1934	1934	0
375	20231108	130000	22972089	1934	1931	1934	1931	110
376	20231108	125900	22759444	1929	1929	1929	1929	103
377	20231108	125800	22560757	1935	1935	1935	1935	0
378	20231108	125700	22560757	1935	1935	1935	1935	0
379	20231108	125600	22560757	1935	1935	1935	1935	0
380	20231108	125500	22560757	1935	1935	1935	1935	0
381	20231108	125400	22560757	1935	1935	1935	1935	0
382	20231108	125300	22560757	1935	1935	1935	1935	0
383	20231108	125200	22560757	1935	1935	1935	1935	0
384	20231108	125100	22560757	1935	1935	1935	1935	0
385	20231108	125000	22560757	1935	1935	1935	1935	0
386	20231108	124900	22560757	1935	1935	1935	1935	0
387	20231108	124800	22560757	1935	1935	1935	1935	0
388	20231108	124700	22560757	1935	1935	1935	1935	0
389	20231108	124600	22560757	1935	1935	1935	1935	0
390	20231108	124500	22560757	1935	1935	1935	1935	0
391	20231108	124400	22560757	1935	1935	1935	1935	0
392	20231108	124300	22560757	1935	1935	1935	1935	0
393	20231108	124200	22560757	1935	1935	1935	1935	0
394	20231108	124100	22560757	1935	1935	1935	1935	0
395	20231108	124000	22560757	1935	1935	1935	1935	0
396	20231108	123900	22560757	1935	1935	1935	1935	0
397	20231108	123800	22560757	1935	1935	1935	1935	0
398	20231108	123700	22560757	1935	1935	1935	1935	0
399	20231108	123600	22560757	1935	1935	1935	1935	0
400	20231108	123500	22560757	1935	1935	1935	1935	0
401	20231108	123400	22560757	1935	1935	1935	1935	0
402	20231108	123300	22560757	1935	1934	1935	1934	49
403	20231108	123200	22465952	1935	1935	1935	1935	0
404	20231108	123100	22465952	1935	1935	1935	1935	0
405	20231108	123000	22465952	1935	1935	1935	1935	0
406	20231108	122900	22465952	1935	1935	1935	1935	0
407	20231108	122800	22465952	1935	1935	1935	1935	6
408	20231108	122700	22454342	1937	1937	1937	1937	0
409	20231108	122600	22454342	1937	1937	1937	1937	0
410	20231108	122500	22454342	1937	1937	1937	1937	0
411	20231108	122400	22454342	1937	1937	1937	1937	0
412	20231108	122300	22454342	1937	1937	1937	1937	0
413	20231108	122200	22454342	1937	1937	1937	1937	0
414	20231108	122100	22454342	1937	1937	1937	1937	0
415	20231108	122000	22454342	1937	1937	1937	1937	0
416	20231108	121900	22454342	1937	1937	1937	1937	0
417	20231108	121800	22454342	1937	1936	1937	1936	15
418	20231108	121700	22425297	1936	1936	1936	1936	0
419	20231108	121600	22425297	1936	1937	1937	1936	2
420	20231108	121500	22421424	1939	1939	1939	1939	0
421	20231108	121400	22421424	1939	1939	1939	1939	0
422	20231108	121300	22421424	1939	1939	1939	1939	0
423	20231108	121200	22421424	1939	1939	1939	1939	0
424	20231108	121100	22421424	1939	1939	1939	1939	0
425	20231108	121000	22421424	1939	1939	1939	1939	0
426	20231108	120900	22421424	1939	1939	1939	1939	0
427	20231108	120800	22421424	1939	1939	1939	1939	0
428	20231108	120700	22421424	1939	1939	1939	1939	0
429	20231108	120600	22421424	1939	1939	1939	1939	0
430	20231108	120500	22421424	1939	1939	1939	1939	0
431	20231108	120400	22421424	1939	1939	1939	1939	0
432	20231108	120300	22421424	1939	1939	1939	1939	0
433	20231108	120200	22421424	1939	1939	1939	1939	0
434	20231108	120100	22421424	1939	1939	1939	1939	0
435	20231108	120000	22421424	1939	1939	1939	1939	111
436	20231108	115900	22206195	1939	1939	1939	1939	0
437	20231108	115800	22206195	1939	1939	1939	1939	1171
438	20231108	115700	19935626	1939	1939	1939	1939	0
439	20231108	115600	19935626	1939	1939	1939	1939	0
440	20231108	115500	19935626	1939	1939	1939	1939	718
441	20231108	115400	18543424	1940	1940	1940	1940	0
442	20231108	115300	18543424	1940	1940	1940	1940	0
443	20231108	115200	18543424	1940	1940	1940	1940	0
444	20231108	115100	18543424	1940	1940	1940	1940	0
445	20231108	115000	18543424	1940	1940	1940	1940	0
446	20231108	114900	18543424	1940	1940	1940	1940	0
447	20231108	114800	18543424	1940	1940	1940	1940	0
448	20231108	114700	18543424	1940	1940	1940	1940	0
449	20231108	114600	18543424	1940	1940	1940	1940	0
450	20231108	114500	18543424	1940	1940	1940	1940	0
451	20231108	114400	18543424	1940	1940	1940	1940	0
452	20231108	114300	18543424	1940	1940	1940	1940	0
453	20231108	114200	18543424	1940	1931	1940	1931	117
454	20231108	114100	18317479	1940	1940	1940	1940	0
455	20231108	114000	18317479	1940	1940	1940	1940	0
456	20231108	113900	18317479	1940	1940	1940	1940	0
457	20231108	113800	18317479	1940	1940	1940	1940	0
458	20231108	113700	18317479	1940	1940	1940	1940	0
459	20231108	113600	18317479	1940	1940	1940	1940	0
460	20231108	113500	18317479	1940	1940	1940	1940	0
461	20231108	113400	18317479	1940	1940	1940	1940	0
462	20231108	113300	18317479	1940	1940	1940	1940	0
463	20231108	113200	18317479	1940	1940	1940	1940	0
464	20231108	113100	18317479	1940	1940	1940	1940	0
465	20231108	113000	18317479	1940	1940	1940	1940	0
466	20231108	112900	18317479	1940	1940	1940	1940	0
467	20231108	112800	18317479	1940	1940	1940	1940	0
468	20231108	112700	18317479	1940	1940	1940	1940	0
469	20231108	112600	18317479	1940	1940	1940	1940	0
470	20231108	112500	18317479	1940	1940	1940	1940	0
471	20231108	112400	18317479	1940	1940	1940	1940	0
472	20231108	112300	18317479	1940	1940	1940	1940	0
473	20231108	112200	18317479	1940	1940	1940	1940	0
474	20231108	112100	18317479	1940	1940	1940	1940	0
475	20231108	112000	18317479	1940	1940	1940	1940	0
476	20231108	111900	18317479	1940	1940	1940	1940	0
477	20231108	111800	18317479	1940	1940	1940	1940	0
478	20231108	111700	18317479	1940	1940	1940	1940	0
479	20231108	111600	18317479	1940	1940	1940	1940	0
480	20231108	111500	18317479	1940	1940	1940	1940	12
481	20231108	111400	18294199	1940	1940	1940	1940	0
482	20231108	111300	18294199	1940	1931	1940	1931	11
483	20231108	111200	18272949	1938	1938	1938	1938	0
484	20231108	111100	18272949	1938	1938	1938	1938	0
485	20231108	111000	18272949	1938	1934	1938	1931	203
486	20231108	110900	17880453	1934	1935	1935	1934	84
487	20231108	110800	17717934	1940	1940	1940	1940	0
488	20231108	110700	17717934	1940	1940	1940	1940	0
489	20231108	110600	17717934	1940	1940	1940	1940	0
490	20231108	110500	17717934	1940	1940	1940	1940	0
491	20231108	110400	17717934	1940	1940	1940	1940	0
492	20231108	110300	17717934	1940	1940	1940	1940	12
493	20231108	110200	17694654	1940	1940	1940	1940	0
494	20231108	110100	17694654	1940	1940	1940	1940	3
495	20231108	110000	17688834	1940	1940	1940	1940	0
496	20231108	105900	17688834	1940	1940	1940	1940	0
497	20231108	105800	17688834	1940	1940	1940	1940	0
498	20231108	105700	17688834	1940	1940	1940	1940	0
499	20231108	105600	17688834	1940	1940	1940	1940	0
500	20231108	105500	17688834	1940	1940	1940	1940	0
501	20231108	105400	17688834	1940	1940	1940	1940	0
502	20231108	105300	17688834	1940	1940	1940	1940	0
503	20231108	105200	17688834	1940	1940	1940	1940	0
504	20231108	105100	17688834	1940	1940	1940	1940	0
505	20231108	105000	17688834	1940	1940	1940	1940	0
506	20231108	104900	17688834	1940	1940	1940	1940	0
507	20231108	104800	17688834	1940	1940	1940	1940	0
508	20231108	104700	17688834	1940	1940	1940	1940	521
509	20231108	104600	16678094	1942	1942	1942	1942	0
510	20231108	104500	16678094	1942	1942	1942	1942	0
511	20231108	104400	16678094	1942	1942	1942	1942	0
512	20231108	104300	16678094	1942	1942	1942	1942	0
513	20231108	104200	16678094	1942	1942	1942	1942	0
514	20231108	104100	16678094	1942	1942	1942	1942	2
515	20231108	104000	16674210	1940	1940	1940	1940	221
516	20231108	103900	16245470	1940	1940	1940	1940	85
517	20231108	103800	16080570	1940	1940	1940	1940	300
518	20231108	103700	15498570	1942	1942	1942	1942	0
519	20231108	103600	15498570	1942	1942	1942	1942	0
520	20231108	103500	15498570	1942	1942	1942	1942	0
521	20231108	103400	15498570	1942	1942	1942	1942	4
522	20231108	103300	15490802	1944	1944	1944	1944	0
523	20231108	103200	15490802	1944	1944	1944	1944	0
524	20231108	103100	15490802	1944	1944	1944	1944	0
525	20231108	103000	15490802	1944	1944	1944	1944	0
526	20231108	102900	15490802	1944	1944	1944	1944	0
527	20231108	102800	15490802	1944	1944	1944	1944	0
528	20231108	102700	15490802	1944	1944	1944	1944	0
529	20231108	102600	15490802	1944	1944	1944	1944	0
530	20231108	102500	15490802	1944	1944	1944	1944	0
531	20231108	102400	15490802	1944	1944	1944	1944	0
532	20231108	102300	15490802	1944	1944	1944	1944	0
533	20231108	102200	15490802	1944	1944	1944	1944	0
534	20231108	102100	15490802	1944	1940	1944	1940	1203
535	20231108	102000	13156970	1940	1940	1940	1940	0
536	20231108	101900	13156970	1940	1940	1940	1940	1
537	20231108	101800	13155030	1944	1944	1944	1944	0
538	20231108	101700	13155030	1944	1944	1944	1944	0
539	20231108	101600	13155030	1944	1944	1944	1944	0
540	20231108	101500	13155030	1944	1944	1944	1944	0
541	20231108	101400	13155030	1944	1944	1944	1944	10
542	20231108	101300	13135590	1944	1944	1944	1944	0
543	20231108	101200	13135590	1944	1944	1944	1944	0
544	20231108	101100	13135590	1944	1944	1944	1944	0
545	20231108	101000	13135590	1944	1944	1944	1944	1
546	20231108	100900	13133646	1942	1942	1942	1942	116
547	20231108	100800	12908374	1942	1942	1942	1942	2
548	20231108	100700	12904490	1941	1941	1941	1941	0
549	20231108	100600	12904490	1941	1941	1941	1940	215
550	20231108	100500	12487181	1941	1940	1941	1940	1010
551	20231108	100400	10527778	1941	1941	1941	1941	0
552	20231108	100300	10527778	1941	1941	1941	1941	0
553	20231108	100200	10527778	1941	1941	1941	1941	0
554	20231108	100100	10527778	1941	1941	1941	1941	0
555	20231108	100000	10527778	1941	1941	1941	1941	0
556	20231108	095900	10527778	1941	1941	1941	1941	0
557	20231108	095800	10527778	1941	1941	1941	1941	0
558	20231108	095700	10527778	1941	1941	1941	1941	0
559	20231108	095600	10527778	1941	1941	1941	1941	5
560	20231108	095500	10518073	1942	1942	1942	1942	0
561	20231108	095400	10518073	1942	1942	1942	1942	0
562	20231108	095300	10518073	1942	1942	1942	1942	0
563	20231108	095200	10518073	1942	1942	1942	1942	0
564	20231108	095100	10518073	1942	1942	1942	1942	45
565	20231108	095000	10430683	1942	1942	1942	1942	0
566	20231108	094900	10430683	1942	1942	1942	1942	0
567	20231108	094800	10430683	1942	1942	1942	1942	1
568	20231108	094700	10428741	1942	1942	1942	1942	0
569	20231108	094600	10428741	1942	1942	1942	1942	0
570	20231108	094500	10428741	1942	1942	1942	1942	5
571	20231108	094400	10419031	1942	1942	1942	1942	5
572	20231108	094300	10409321	1942	1942	1942	1942	0
573	20231108	094200	10409321	1942	1942	1942	1942	0
574	20231108	094100	10409321	1942	1942	1942	1942	1
575	20231108	094000	10407379	1942	1942	1942	1942	8
576	20231108	093900	10391843	1942	1942	1942	1942	1
577	20231108	093800	10389901	1944	1944	1944	1944	0
578	20231108	093700	10389901	1944	1944	1944	1944	0
579	20231108	093600	10389901	1944	1944	1944	1944	0
580	20231108	093500	10389901	1944	1944	1944	1944	0
581	20231108	093400	10389901	1944	1944	1944	1944	0
582	20231108	093300	10389901	1944	1944	1944	1944	1
583	20231108	093200	10387957	1944	1944	1944	1944	0
584	20231108	093100	10387957	1944	1944	1944	1944	2
585	20231108	093000	10384069	1944	1944	1944	1944	0
586	20231108	092900	10384069	1944	1944	1944	1944	0
587	20231108	092800	10384069	1944	1944	1944	1944	1
588	20231108	092700	10382125	1933	1933	1933	1933	0
589	20231108	092600	10382125	1933	1933	1933	1933	1
590	20231108	092500	10380192	1944	1944	1944	1944	0
591	20231108	092400	10380192	1944	1944	1944	1944	62
592	20231108	092300	10259664	1944	1944	1944	1944	0
593	20231108	092200	10259664	1944	1944	1944	1944	0
594	20231108	092100	10259664	1944	1944	1944	1944	0
595	20231108	092000	10259664	1944	1944	1944	1944	0
596	20231108	091900	10259664	1944	1944	1944	1944	0
597	20231108	091800	10259664	1944	1944	1944	1944	5
598	20231108	091700	10249944	1945	1945	1945	1945	0
599	20231108	091600	10249944	1945	1945	1945	1945	0
600	20231108	091500	10249944	1945	1945	1945	1945	0
601	20231108	091400	10249944	1945	1945	1945	1945	0
602	20231108	091300	10249944	1945	1945	1945	1945	1
603	20231108	091200	10247999	1933	1933	1933	1933	5
604	20231108	091100	10238334	1933	1933	1933	1933	5
605	20231108	091000	10228669	1945	1933	1945	1933	7
606	20231108	090900	10215114	1945	1945	1945	1945	1621
607	20231108	090800	7062269	1945	1945	1945	1945	1379
608	20231108	090700	4380114	1933	1933	1933	1933	5
609	20231108	090600	4370449	1946	1945	1946	1933	14
610	20231108	090500	4343271	1947	1933	1947	1933	7
611	20231108	090400	4329712	1947	1933	1947	1933	9
612	20231108	090300	4312287	1947	1947	1947	1947	2
613	20231108	090200	4308393	1933	1933	1933	1933	1716
614	20231108	090100	991365	1947	1932	1947	1932	7
615	20231108	090000	977811	1931	1948	1948	1931	502