KissMeData/071850/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194500	41135479	1917	1917	1917	1917	7
3	20231107	194400	41135479	1917	1917	1917	1917	0
4	20231107	194300	41135479	1917	1917	1917	1917	0
5	20231107	194200	41135479	1917	1917	1917	1917	0
6	20231107	194100	41135479	1917	1917	1917	1917	0
7	20231107	194000	41135479	1917	1917	1917	1917	0
8	20231107	193900	41135479	1917	1917	1917	1917	0
9	20231107	193800	41135479	1917	1917	1917	1917	0
10	20231107	193700	41135479	1917	1917	1917	1917	0
11	20231107	193600	41135479	1917	1917	1917	1917	0
12	20231107	193500	41135479	1917	1917	1917	1917	0
13	20231107	193400	41135479	1917	1917	1917	1917	0
14	20231107	193300	41135479	1917	1917	1917	1917	0
15	20231107	193200	41135479	1917	1917	1917	1917	0
16	20231107	193100	41135479	1917	1917	1917	1917	0
17	20231107	193000	41135479	1917	1917	1917	1917	0
18	20231107	192900	41135479	1917	1917	1917	1917	0
19	20231107	192800	41135479	1917	1917	1917	1917	0
20	20231107	192700	41135479	1917	1917	1917	1917	0
21	20231107	192600	41135479	1917	1917	1917	1917	0
22	20231107	192500	41135479	1917	1917	1917	1917	0
23	20231107	192400	41135479	1917	1917	1917	1917	0
24	20231107	192300	41135479	1917	1917	1917	1917	0
25	20231107	192200	41135479	1917	1917	1917	1917	0
26	20231107	192100	41135479	1917	1917	1917	1917	0
27	20231107	192000	41135479	1917	1917	1917	1917	0
28	20231107	191900	41135479	1917	1917	1917	1917	0
29	20231107	191800	41135479	1917	1917	1917	1917	0
30	20231107	191700	41135479	1917	1917	1917	1917	0
31	20231107	191600	41135479	1917	1917	1917	1917	0
32	20231107	191500	41135479	1917	1917	1917	1917	7
33	20231107	191400	41135479	1917	1917	1917	1917	0
34	20231107	191300	41135479	1917	1917	1917	1917	0
35	20231107	191200	41135479	1917	1917	1917	1917	0
36	20231107	191100	41135479	1917	1917	1917	1917	0
37	20231107	191000	41135479	1917	1917	1917	1917	0
38	20231107	190900	41135479	1917	1917	1917	1917	0
39	20231107	190800	41135479	1917	1917	1917	1917	0
40	20231107	190700	41135479	1917	1917	1917	1917	0
41	20231107	190600	41135479	1917	1917	1917	1917	0
42	20231107	190500	41135479	1917	1917	1917	1917	0
43	20231107	190400	41135479	1917	1917	1917	1917	0
44	20231107	190300	41135479	1917	1917	1917	1917	0
45	20231107	190200	41135479	1917	1917	1917	1917	0
46	20231107	190100	41135479	1917	1917	1917	1917	0
47	20231107	190000	41135479	1917	1917	1917	1917	0
48	20231107	185900	41135479	1917	1917	1917	1917	0
49	20231107	185800	41135479	1917	1917	1917	1917	0
50	20231107	185700	41135479	1917	1917	1917	1917	0
51	20231107	185600	41135479	1917	1917	1917	1917	0
52	20231107	185500	41135479	1917	1917	1917	1917	0
53	20231107	185400	41135479	1917	1917	1917	1917	0
54	20231107	185300	41135479	1917	1917	1917	1917	0
55	20231107	185200	41135479	1917	1917	1917	1917	0
56	20231107	185100	41135479	1917	1917	1917	1917	0
57	20231107	185000	41135479	1917	1917	1917	1917	0
58	20231107	184900	41135479	1917	1917	1917	1917	0
59	20231107	184800	41135479	1917	1917	1917	1917	0
60	20231107	184700	41135479	1917	1917	1917	1917	0
61	20231107	184600	41135479	1917	1917	1917	1917	0
62	20231107	184500	41135479	1917	1917	1917	1917	7
63	20231107	184400	41135479	1917	1917	1917	1917	0
64	20231107	184300	41135479	1917	1917	1917	1917	0
65	20231107	184200	41135479	1917	1917	1917	1917	0
66	20231107	184100	41135479	1917	1917	1917	1917	0
67	20231107	184000	41135479	1917	1917	1917	1917	0
68	20231107	183900	41135479	1917	1917	1917	1917	0
69	20231107	183800	41135479	1917	1917	1917	1917	0
70	20231107	183700	41135479	1917	1917	1917	1917	0
71	20231107	183600	41135479	1917	1917	1917	1917	0
72	20231107	183500	41135479	1917	1917	1917	1917	0
73	20231107	183400	41135479	1917	1917	1917	1917	0
74	20231107	183300	41135479	1917	1917	1917	1917	0
75	20231107	183200	41135479	1917	1917	1917	1917	0
76	20231107	183100	41135479	1917	1917	1917	1917	0
77	20231107	183000	41135479	1917	1917	1917	1917	0
78	20231107	182900	41135479	1917	1917	1917	1917	0
79	20231107	182800	41135479	1917	1917	1917	1917	0
80	20231107	182700	41135479	1917	1917	1917	1917	0
81	20231107	182600	41135479	1917	1917	1917	1917	0
82	20231107	182500	41135479	1917	1917	1917	1917	0
83	20231107	182400	41135479	1917	1917	1917	1917	0
84	20231107	182300	41135479	1917	1917	1917	1917	0
85	20231107	182200	41135479	1917	1917	1917	1917	0
86	20231107	182100	41135479	1917	1917	1917	1917	0
87	20231107	182000	41135479	1917	1917	1917	1917	0
88	20231107	181900	41135479	1917	1917	1917	1917	0
89	20231107	181800	41135479	1917	1917	1917	1917	0
90	20231107	181700	41135479	1917	1917	1917	1917	0
91	20231107	181600	41135479	1917	1917	1917	1917	0
92	20231107	181500	41135479	1917	1917	1917	1917	7
93	20231107	181400	41135479	1917	1917	1917	1917	0
94	20231107	181300	41135479	1917	1917	1917	1917	0
95	20231107	181200	41135479	1917	1917	1917	1917	0
96	20231107	181100	41135479	1917	1917	1917	1917	0
97	20231107	181000	41135479	1917	1917	1917	1917	0
98	20231107	180900	41135479	1917	1917	1917	1917	0
99	20231107	180800	41135479	1917	1917	1917	1917	0
100	20231107	180700	41135479	1917	1917	1917	1917	0
101	20231107	180600	41135479	1917	1917	1917	1917	0
102	20231107	180500	41135479	1917	1917	1917	1917	0
103	20231107	180400	41135479	1917	1917	1917	1917	0
104	20231107	180300	41135479	1917	1917	1917	1917	0
105	20231107	180200	41135479	1917	1917	1917	1917	0
106	20231107	180100	41135479	1917	1917	1917	1917	0
107	20231107	180000	41135479	1917	1917	1917	1917	0
108	20231107	175900	41135479	1917	1917	1917	1917	0
109	20231107	175800	41135479	1917	1917	1917	1917	0
110	20231107	175700	41135479	1917	1917	1917	1917	0
111	20231107	175600	41135479	1917	1917	1917	1917	0
112	20231107	175500	41135479	1917	1917	1917	1917	0
113	20231107	175400	41135479	1917	1917	1917	1917	0
114	20231107	175300	41135479	1917	1917	1917	1917	0
115	20231107	175200	41135479	1917	1917	1917	1917	0
116	20231107	175100	41135479	1917	1917	1917	1917	0
117	20231107	175000	41135479	1917	1917	1917	1917	0
118	20231107	174900	41135479	1917	1917	1917	1917	0
119	20231107	174800	41135479	1917	1917	1917	1917	0
120	20231107	174700	41135479	1917	1917	1917	1917	0
121	20231107	174600	41135479	1917	1917	1917	1917	0
122	20231107	174500	41135479	1917	1917	1917	1917	7
123	20231107	174400	41135479	1917	1917	1917	1917	0
124	20231107	174300	41135479	1917	1917	1917	1917	0
125	20231107	174200	41135479	1917	1917	1917	1917	0
126	20231107	174100	41135479	1917	1917	1917	1917	0
127	20231107	174000	41135479	1917	1917	1917	1917	0
128	20231107	173900	41135479	1917	1917	1917	1917	0
129	20231107	173800	41135479	1917	1917	1917	1917	0
130	20231107	173700	41135479	1917	1917	1917	1917	0
131	20231107	173600	41135479	1917	1917	1917	1917	0
132	20231107	173500	41135479	1917	1917	1917	1917	0
133	20231107	173400	41135479	1917	1917	1917	1917	0
134	20231107	173300	41135479	1917	1917	1917	1917	0
135	20231107	173200	41135479	1917	1917	1917	1917	0
136	20231107	173100	41135479	1917	1917	1917	1917	0
137	20231107	173000	41135479	1917	1917	1917	1917	0
138	20231107	172900	41135479	1917	1917	1917	1917	0
139	20231107	172800	41135479	1917	1917	1917	1917	0
140	20231107	172700	41135479	1917	1917	1917	1917	0
141	20231107	172600	41135479	1917	1917	1917	1917	0
142	20231107	172500	41135479	1917	1917	1917	1917	0
143	20231107	172400	41135479	1917	1917	1917	1917	0
144	20231107	172300	41135479	1917	1917	1917	1917	0
145	20231107	172200	41135479	1917	1917	1917	1917	0
146	20231107	172100	41135479	1917	1917	1917	1917	0
147	20231107	172000	41135479	1917	1917	1917	1917	0
148	20231107	171900	41135479	1917	1917	1917	1917	0
149	20231107	171800	41135479	1917	1917	1917	1917	0
150	20231107	171700	41135479	1917	1917	1917	1917	0
151	20231107	171600	41135479	1917	1917	1917	1917	0
152	20231107	171500	41135479	1917	1917	1917	1917	7
153	20231107	171400	41135479	1917	1917	1917	1917	0
154	20231107	171300	41135479	1917	1917	1917	1917	0
155	20231107	171200	41135479	1917	1917	1917	1917	0
156	20231107	171100	41135479	1917	1917	1917	1917	0
157	20231107	171000	41135479	1917	1917	1917	1917	0
158	20231107	170900	41135479	1917	1917	1917	1917	0
159	20231107	170800	41135479	1917	1917	1917	1917	0
160	20231107	170700	41135479	1917	1917	1917	1917	0
161	20231107	170600	41135479	1917	1917	1917	1917	0
162	20231107	170500	41135479	1917	1917	1917	1917	0
163	20231107	170400	41135479	1917	1917	1917	1917	0
164	20231107	170300	41135479	1917	1917	1917	1917	0
165	20231107	170200	41135479	1917	1917	1917	1917	0
166	20231107	170100	41135479	1917	1917	1917	1917	0
167	20231107	170000	41135479	1917	1917	1917	1917	0
168	20231107	165900	41135479	1917	1917	1917	1917	0
169	20231107	165800	41135479	1917	1917	1917	1917	0
170	20231107	165700	41135479	1917	1917	1917	1917	0
171	20231107	165600	41135479	1917	1917	1917	1917	0
172	20231107	165500	41135479	1917	1917	1917	1917	0
173	20231107	165400	41135479	1917	1917	1917	1917	0
174	20231107	165300	41135479	1917	1917	1917	1917	0
175	20231107	165200	41135479	1917	1917	1917	1917	0
176	20231107	165100	41135479	1917	1917	1917	1917	0
177	20231107	165000	41135479	1917	1917	1917	1917	0
178	20231107	164900	41135479	1917	1917	1917	1917	0
179	20231107	164800	41135479	1917	1917	1917	1917	0
180	20231107	164700	41135479	1917	1917	1917	1917	0
181	20231107	164600	41135479	1917	1917	1917	1917	0
182	20231107	164500	41135479	1917	1917	1917	1917	7
183	20231107	164400	41135479	1917	1917	1917	1917	0
184	20231107	164300	41135479	1917	1917	1917	1917	0
185	20231107	164200	41135479	1917	1917	1917	1917	0
186	20231107	164100	41135479	1917	1917	1917	1917	0
187	20231107	164000	41135479	1917	1917	1917	1917	0
188	20231107	163900	41135479	1917	1917	1917	1917	0
189	20231107	163800	41135479	1917	1917	1917	1917	0
190	20231107	163700	41135479	1917	1917	1917	1917	0
191	20231107	163600	41135479	1917	1917	1917	1917	0
192	20231107	163500	41135479	1917	1917	1917	1917	0
193	20231107	163400	41135479	1917	1917	1917	1917	0
194	20231107	163300	41135479	1917	1917	1917	1917	0
195	20231107	163200	41135479	1917	1917	1917	1917	0
196	20231107	163100	41135479	1917	1917	1917	1917	0
197	20231107	163000	41135479	1917	1917	1917	1917	0
198	20231107	162900	41135479	1917	1917	1917	1917	0
199	20231107	162800	41135479	1917	1917	1917	1917	0
200	20231107	162700	41135479	1917	1917	1917	1917	0
201	20231107	162600	41135479	1917	1917	1917	1917	0
202	20231107	162500	41135479	1917	1917	1917	1917	0
203	20231107	162400	41135479	1917	1917	1917	1917	0
204	20231107	162300	41135479	1917	1917	1917	1917	0
205	20231107	162200	41135479	1917	1917	1917	1917	0
206	20231107	162100	41135479	1917	1917	1917	1917	0
207	20231107	162000	41135479	1917	1917	1917	1917	0
208	20231107	161900	41135479	1917	1917	1917	1917	0
209	20231107	161800	41135479	1917	1917	1917	1917	0
210	20231107	161700	41135479	1917	1917	1917	1917	0
211	20231107	161600	41135479	1917	1917	1917	1917	0
212	20231107	161500	41135479	1917	1917	1917	1917	7
213	20231107	161400	41135479	1917	1917	1917	1917	0
214	20231107	161300	41135479	1917	1917	1917	1917	0
215	20231107	161200	41135479	1917	1917	1917	1917	0
216	20231107	161100	41135479	1917	1917	1917	1917	0
217	20231107	161000	41135479	1917	1917	1917	1917	0
218	20231107	160900	41135479	1917	1917	1917	1917	0
219	20231107	160800	41135479	1917	1917	1917	1917	0
220	20231107	160700	41135479	1917	1917	1917	1917	0
221	20231107	160600	41135479	1917	1917	1917	1917	0
222	20231107	160500	41135479	1917	1917	1917	1917	0
223	20231107	160400	41135479	1917	1917	1917	1917	0
224	20231107	160300	41135479	1917	1917	1917	1917	0
225	20231107	160200	41135479	1917	1917	1917	1917	0
226	20231107	160100	41135479	1917	1917	1917	1917	0
227	20231107	160000	41135479	1917	1917	1917	1917	0
228	20231107	155900	41135479	1917	1917	1917	1917	0
229	20231107	155800	41135479	1917	1917	1917	1917	0
230	20231107	155700	41135479	1917	1917	1917	1917	0
231	20231107	155600	41135479	1917	1917	1917	1917	0
232	20231107	155500	41135479	1917	1917	1917	1917	0
233	20231107	155400	41135479	1917	1917	1917	1917	0
234	20231107	155300	41135479	1917	1917	1917	1917	0
235	20231107	155200	41135479	1917	1917	1917	1917	0
236	20231107	155100	41135479	1917	1917	1917	1917	0
237	20231107	155000	41135479	1917	1917	1917	1917	0
238	20231107	154900	41135479	1917	1917	1917	1917	0
239	20231107	154800	41135479	1917	1917	1917	1917	0
240	20231107	154700	41135479	1917	1917	1917	1917	0
241	20231107	154600	41135479	1917	1917	1917	1917	0
242	20231107	154500	41135479	1917	1917	1917	1917	7
243	20231107	154400	41135479	1917	1917	1917	1917	0
244	20231107	154300	41135479	1917	1917	1917	1917	0
245	20231107	154200	41135479	1917	1917	1917	1917	0
246	20231107	154100	41135479	1917	1917	1917	1917	0
247	20231107	154000	41135479	1917	1917	1917	1917	0
248	20231107	153900	41135479	1917	1917	1917	1917	0
249	20231107	153800	41135479	1917	1917	1917	1917	0
250	20231107	153700	41135479	1917	1917	1917	1917	0
251	20231107	153600	41135479	1917	1917	1917	1917	0
252	20231107	153500	41135479	1917	1917	1917	1917	0
253	20231107	153400	41135479	1917	1917	1917	1917	0
254	20231107	153300	41135479	1917	1917	1917	1917	0
255	20231107	153200	41135479	1917	1917	1917	1917	0
256	20231107	153100	41135479	1917	1917	1917	1917	0
257	20231107	153000	41135479	1917	1917	1917	1917	7
258	20231107	152900	41122060	1907	1907	1907	1907	0
259	20231107	152800	41122060	1907	1907	1907	1907	0
260	20231107	152700	41122060	1907	1907	1907	1907	0
261	20231107	152600	41122060	1907	1907	1907	1907	0
262	20231107	152500	41122060	1907	1907	1907	1907	0
263	20231107	152400	41122060	1907	1907	1907	1907	0
264	20231107	152300	41122060	1907	1907	1907	1907	0
265	20231107	152200	41122060	1907	1907	1907	1907	0
266	20231107	152100	41122060	1907	1907	1907	1907	0
267	20231107	152000	41122060	1907	1907	1907	1907	0
268	20231107	151900	41122060	1907	1907	1907	1907	0
269	20231107	151800	41122060	1907	1907	1908	1907	109
270	20231107	151700	40914188	1917	1908	1917	1908	11
271	20231107	151600	40893164	1918	1914	1918	1914	166
272	20231107	151500	40575381	1914	1914	1914	1914	0
273	20231107	151400	40575381	1914	1914	1914	1914	0
274	20231107	151300	40575381	1914	1914	1914	1914	0
275	20231107	151200	40575381	1914	1914	1914	1914	0
276	20231107	151100	40575381	1914	1914	1914	1914	0
277	20231107	151000	40575381	1914	1914	1914	1914	0
278	20231107	150900	40575381	1914	1914	1914	1914	0
279	20231107	150800	40575381	1914	1914	1914	1914	0
280	20231107	150700	40575381	1914	1914	1914	1914	0
281	20231107	150600	40575381	1914	1914	1914	1914	0
282	20231107	150500	40575381	1914	1914	1914	1914	0
283	20231107	150400	40575381	1914	1914	1914	1914	0
284	20231107	150300	40575381	1914	1914	1914	1914	0
285	20231107	150200	40575381	1914	1914	1914	1914	0
286	20231107	150100	40575381	1914	1914	1914	1914	0
287	20231107	150000	40575381	1914	1914	1914	1914	0
288	20231107	145900	40575381	1914	1914	1914	1914	0
289	20231107	145800	40575381	1914	1914	1914	1914	0
290	20231107	145700	40575381	1914	1914	1914	1914	3
291	20231107	145600	40569639	1911	1911	1911	1911	0
292	20231107	145500	40569639	1911	1911	1911	1911	0
293	20231107	145400	40569639	1911	1911	1911	1911	0
294	20231107	145300	40569639	1911	1911	1911	1911	0
295	20231107	145200	40569639	1911	1911	1911	1911	0
296	20231107	145100	40569639	1911	1911	1911	1911	0
297	20231107	145000	40569639	1911	1911	1911	1911	0
298	20231107	144900	40569639	1911	1911	1911	1911	0
299	20231107	144800	40569639	1911	1911	1911	1911	0
300	20231107	144700	40569639	1911	1912	1912	1911	38
301	20231107	144600	40497020	1915	1915	1915	1915	0
302	20231107	144500	40497020	1915	1915	1915	1915	0
303	20231107	144400	40497020	1915	1915	1915	1915	0
304	20231107	144300	40497020	1915	1915	1915	1915	0
305	20231107	144200	40497020	1915	1915	1915	1915	0
306	20231107	144100	40497020	1915	1915	1915	1915	0
307	20231107	144000	40497020	1915	1915	1915	1915	0
308	20231107	143900	40497020	1915	1915	1915	1915	0
309	20231107	143800	40497020	1915	1915	1915	1915	0
310	20231107	143700	40497020	1915	1915	1915	1915	0
311	20231107	143600	40497020	1915	1915	1915	1915	0
312	20231107	143500	40497020	1915	1915	1915	1915	0
313	20231107	143400	40497020	1915	1915	1915	1915	0
314	20231107	143300	40497020	1915	1915	1915	1915	0
315	20231107	143200	40497020	1915	1915	1915	1915	0
316	20231107	143100	40497020	1915	1915	1915	1915	0
317	20231107	143000	40497020	1915	1915	1915	1915	0
318	20231107	142900	40497020	1915	1915	1915	1915	0
319	20231107	142800	40497020	1915	1915	1915	1915	0
320	20231107	142700	40497020	1915	1915	1915	1915	0
321	20231107	142600	40497020	1915	1915	1915	1915	0
322	20231107	142500	40497020	1915	1915	1915	1915	0
323	20231107	142400	40497020	1915	1915	1915	1915	0
324	20231107	142300	40497020	1915	1915	1915	1915	0
325	20231107	142200	40497020	1915	1915	1915	1915	0
326	20231107	142100	40497020	1915	1914	1915	1914	29
327	20231107	142000	40441486	1915	1915	1915	1915	0
328	20231107	141900	40441486	1915	1915	1915	1915	0
329	20231107	141800	40441486	1915	1915	1915	1915	0
330	20231107	141700	40441486	1915	1908	1917	1908	63
331	20231107	141600	40320788	1904	1904	1904	1904	0
332	20231107	141500	40320788	1904	1904	1904	1904	0
333	20231107	141400	40320788	1904	1904	1904	1904	0
334	20231107	141300	40320788	1904	1904	1904	1904	0
335	20231107	141200	40320788	1904	1904	1904	1904	0
336	20231107	141100	40320788	1904	1897	1904	1897	5102
337	20231107	141000	30616327	1894	1894	1894	1894	0
338	20231107	140900	30616327	1894	1894	1894	1894	0
339	20231107	140800	30616327	1894	1894	1894	1894	0
340	20231107	140700	30616327	1894	1895	1895	1894	160
341	20231107	140600	30313277	1896	1896	1896	1896	0
342	20231107	140500	30313277	1896	1899	1899	1896	4
343	20231107	140400	30305684	1902	1902	1902	1902	0
344	20231107	140300	30305684	1902	1902	1902	1902	0
345	20231107	140200	30305684	1902	1902	1902	1902	39
346	20231107	140100	30231506	1904	1904	1904	1904	0
347	20231107	140000	30231506	1904	1904	1904	1904	0
348	20231107	135900	30231506	1904	1904	1904	1904	0
349	20231107	135800	30231506	1904	1904	1904	1904	0
350	20231107	135700	30231506	1904	1904	1904	1904	0
351	20231107	135600	30231506	1904	1904	1904	1904	0
352	20231107	135500	30231506	1904	1904	1904	1904	0
353	20231107	135400	30231506	1904	1904	1904	1904	0
354	20231107	135300	30231506	1904	1904	1904	1904	0
355	20231107	135200	30231506	1904	1904	1904	1904	0
356	20231107	135100	30231506	1904	1904	1904	1904	0
357	20231107	135000	30231506	1904	1904	1904	1904	0
358	20231107	134900	30231506	1904	1904	1904	1904	0
359	20231107	134800	30231506	1904	1904	1904	1904	0
360	20231107	134700	30231506	1904	1904	1904	1904	0
361	20231107	134600	30231506	1904	1904	1904	1904	0
362	20231107	134500	30231506	1904	1904	1904	1904	0
363	20231107	134400	30231506	1904	1904	1904	1904	0
364	20231107	134300	30231506	1904	1904	1904	1904	0
365	20231107	134200	30231506	1904	1904	1904	1904	0
366	20231107	134100	30231506	1904	1904	1904	1904	0
367	20231107	134000	30231506	1904	1904	1904	1904	0
368	20231107	133900	30231506	1904	1904	1904	1904	0
369	20231107	133800	30231506	1904	1904	1904	1904	19
370	20231107	133700	30195330	1903	1903	1903	1903	0
371	20231107	133600	30195330	1903	1903	1903	1903	0
372	20231107	133500	30195330	1903	1903	1903	1903	0
373	20231107	133400	30195330	1903	1903	1903	1903	0
374	20231107	133300	30195330	1903	1903	1903	1903	0
375	20231107	133200	30195330	1903	1903	1903	1903	0
376	20231107	133100	30195330	1903	1903	1903	1903	0
377	20231107	133000	30195330	1903	1903	1903	1903	0
378	20231107	132900	30195330	1903	1903	1903	1903	0
379	20231107	132800	30195330	1903	1903	1903	1903	0
380	20231107	132700	30195330	1903	1903	1903	1903	0
381	20231107	132600	30195330	1903	1903	1903	1903	0
382	20231107	132500	30195330	1903	1903	1903	1903	0
383	20231107	132400	30195330	1903	1903	1903	1903	0
384	20231107	132300	30195330	1903	1903	1903	1903	0
385	20231107	132200	30195330	1903	1903	1903	1903	0
386	20231107	132100	30195330	1903	1903	1903	1903	0
387	20231107	132000	30195330	1903	1903	1903	1903	0
388	20231107	131900	30195330	1903	1903	1903	1903	0
389	20231107	131800	30195330	1903	1903	1903	1903	0
390	20231107	131700	30195330	1903	1903	1903	1903	0
391	20231107	131600	30195330	1903	1903	1903	1903	0
392	20231107	131500	30195330	1903	1903	1903	1903	0
393	20231107	131400	30195330	1903	1903	1903	1903	0
394	20231107	131300	30195330	1903	1903	1903	1903	50
395	20231107	131200	30100180	1903	1913	1913	1903	1497
396	20231107	131100	27243170	1913	1913	1913	1913	0
397	20231107	131000	27243170	1913	1913	1913	1913	0
398	20231107	130900	27243170	1913	1913	1913	1913	0
399	20231107	130800	27243170	1913	1913	1913	1913	0
400	20231107	130700	27243170	1913	1913	1913	1913	0
401	20231107	130600	27243170	1913	1913	1913	1913	0
402	20231107	130500	27243170	1913	1913	1913	1913	0
403	20231107	130400	27243170	1913	1913	1913	1913	0
404	20231107	130300	27243170	1913	1913	1913	1913	0
405	20231107	130200	27243170	1913	1917	1917	1913	400
406	20231107	130100	26477938	1917	1917	1917	1917	200
407	20231107	130000	26094538	1917	1917	1917	1917	1
408	20231107	125900	26092621	1917	1917	1917	1917	0
409	20231107	125800	26092621	1917	1917	1917	1917	0
410	20231107	125700	26092621	1917	1917	1917	1917	0
411	20231107	125600	26092621	1917	1917	1917	1917	0
412	20231107	125500	26092621	1917	1917	1917	1917	0
413	20231107	125400	26092621	1917	1917	1917	1917	0
414	20231107	125300	26092621	1917	1917	1917	1917	1
415	20231107	125200	26090704	1917	1917	1917	1917	1
416	20231107	125100	26088787	1917	1917	1917	1917	0
417	20231107	125000	26088787	1917	1917	1917	1917	0
418	20231107	124900	26088787	1917	1917	1917	1917	0
419	20231107	124800	26088787	1917	1917	1917	1917	0
420	20231107	124700	26088787	1917	1917	1917	1917	0
421	20231107	124600	26088787	1917	1917	1917	1917	0
422	20231107	124500	26088787	1917	1917	1917	1917	0
423	20231107	124400	26088787	1917	1917	1917	1917	0
424	20231107	124300	26088787	1917	1917	1917	1917	0
425	20231107	124200	26088787	1917	1917	1917	1917	0
426	20231107	124100	26088787	1917	1917	1917	1917	0
427	20231107	124000	26088787	1917	1917	1917	1917	0
428	20231107	123900	26088787	1917	1917	1917	1917	0
429	20231107	123800	26088787	1917	1917	1917	1917	0
430	20231107	123700	26088787	1917	1917	1917	1917	0
431	20231107	123600	26088787	1917	1917	1917	1917	1
432	20231107	123500	26086870	1917	1917	1917	1917	6
433	20231107	123400	26075368	1917	1916	1917	1916	266
434	20231107	123300	25565506	1913	1913	1913	1913	0
435	20231107	123200	25565506	1913	1913	1913	1913	0
436	20231107	123100	25565506	1913	1913	1913	1913	0
437	20231107	123000	25565506	1913	1913	1913	1913	0
438	20231107	122900	25565506	1913	1913	1913	1913	0
439	20231107	122800	25565506	1913	1913	1913	1913	0
440	20231107	122700	25565506	1913	1913	1913	1913	0
441	20231107	122600	25565506	1913	1913	1913	1913	0
442	20231107	122500	25565506	1913	1913	1913	1913	0
443	20231107	122400	25565506	1913	1913	1913	1913	0
444	20231107	122300	25565506	1913	1913	1913	1913	0
445	20231107	122200	25565506	1913	1913	1913	1913	0
446	20231107	122100	25565506	1913	1913	1913	1913	0
447	20231107	122000	25565506	1913	1913	1913	1913	0
448	20231107	121900	25565506	1913	1913	1913	1913	0
449	20231107	121800	25565506	1913	1913	1913	1913	0
450	20231107	121700	25565506	1913	1913	1913	1913	0
451	20231107	121600	25565506	1913	1913	1913	1913	0
452	20231107	121500	25565506	1913	1913	1913	1913	0
453	20231107	121400	25565506	1913	1913	1913	1913	3
454	20231107	121300	25559767	1913	1913	1913	1913	0
455	20231107	121200	25559767	1913	1913	1913	1913	0
456	20231107	121100	25559767	1913	1913	1913	1913	3
457	20231107	121000	25554028	1914	1914	1914	1914	0
458	20231107	120900	25554028	1914	1914	1914	1914	0
459	20231107	120800	25554028	1914	1914	1914	1914	0
460	20231107	120700	25554028	1914	1914	1914	1914	10
461	20231107	120600	25534888	1917	1917	1917	1917	0
462	20231107	120500	25534888	1917	1917	1917	1917	0
463	20231107	120400	25534888	1917	1917	1917	1917	0
464	20231107	120300	25534888	1917	1917	1917	1917	0
465	20231107	120200	25534888	1917	1917	1917	1917	0
466	20231107	120100	25534888	1917	1917	1917	1917	0
467	20231107	120000	25534888	1917	1917	1917	1917	0
468	20231107	115900	25534888	1917	1917	1917	1917	0
469	20231107	115800	25534888	1917	1917	1917	1917	0
470	20231107	115700	25534888	1917	1917	1917	1917	0
471	20231107	115600	25534888	1917	1917	1917	1917	0
472	20231107	115500	25534888	1917	1917	1917	1917	0
473	20231107	115400	25534888	1917	1917	1917	1917	0
474	20231107	115300	25534888	1917	1917	1917	1917	0
475	20231107	115200	25534888	1917	1917	1917	1917	0
476	20231107	115100	25534888	1917	1917	1917	1917	0
477	20231107	115000	25534888	1917	1917	1917	1917	0
478	20231107	114900	25534888	1917	1917	1917	1917	0
479	20231107	114800	25534888	1917	1917	1917	1917	0
480	20231107	114700	25534888	1917	1917	1917	1917	0
481	20231107	114600	25534888	1917	1917	1917	1917	0
482	20231107	114500	25534888	1917	1917	1917	1917	0
483	20231107	114400	25534888	1917	1917	1917	1917	0
484	20231107	114300	25534888	1917	1917	1917	1917	0
485	20231107	114200	25534888	1917	1917	1917	1917	0
486	20231107	114100	25534888	1917	1917	1917	1917	0
487	20231107	114000	25534888	1917	1917	1917	1917	3
488	20231107	113900	25529137	1916	1916	1916	1916	0
489	20231107	113800	25529137	1916	1916	1916	1916	0
490	20231107	113700	25529137	1916	1916	1916	1916	0
491	20231107	113600	25529137	1916	1916	1916	1916	0
492	20231107	113500	25529137	1916	1916	1916	1916	1
493	20231107	113400	25527221	1916	1916	1916	1916	0
494	20231107	113300	25527221	1916	1916	1916	1916	0
495	20231107	113200	25527221	1916	1916	1916	1916	0
496	20231107	113100	25527221	1916	1916	1916	1916	0
497	20231107	113000	25527221	1916	1916	1916	1916	0
498	20231107	112900	25527221	1916	1916	1916	1916	0
499	20231107	112800	25527221	1916	1916	1916	1916	0
500	20231107	112700	25527221	1916	1916	1916	1916	0
501	20231107	112600	25527221	1916	1916	1916	1916	0
502	20231107	112500	25527221	1916	1916	1916	1916	0
503	20231107	112400	25527221	1916	1916	1916	1916	0
504	20231107	112300	25527221	1916	1916	1916	1916	0
505	20231107	112200	25527221	1916	1916	1916	1916	0
506	20231107	112100	25527221	1916	1916	1916	1916	0
507	20231107	112000	25527221	1916	1916	1916	1916	0
508	20231107	111900	25527221	1916	1916	1916	1916	0
509	20231107	111800	25527221	1916	1916	1916	1916	0
510	20231107	111700	25527221	1916	1916	1916	1916	0
511	20231107	111600	25527221	1916	1916	1916	1916	0
512	20231107	111500	25527221	1916	1916	1916	1916	0
513	20231107	111400	25527221	1916	1916	1916	1916	0
514	20231107	111300	25527221	1916	1916	1916	1916	0
515	20231107	111200	25527221	1916	1916	1916	1916	0
516	20231107	111100	25527221	1916	1916	1916	1916	28
517	20231107	111000	25473573	1917	1917	1917	1917	0
518	20231107	110900	25473573	1917	1917	1917	1917	0
519	20231107	110800	25473573	1917	1917	1917	1917	0
520	20231107	110700	25473573	1917	1917	1917	1917	0
521	20231107	110600	25473573	1917	1917	1917	1917	0
522	20231107	110500	25473573	1917	1917	1917	1917	0
523	20231107	110400	25473573	1917	1917	1917	1917	0
524	20231107	110300	25473573	1917	1917	1917	1917	1100
525	20231107	110200	23364873	1917	1917	1917	1917	0
526	20231107	110100	23364873	1917	1917	1917	1917	0
527	20231107	110000	23364873	1917	1917	1917	1917	0
528	20231107	105900	23364873	1917	1917	1917	1917	0
529	20231107	105800	23364873	1917	1917	1917	1917	0
530	20231107	105700	23364873	1917	1917	1917	1917	0
531	20231107	105600	23364873	1917	1917	1917	1917	0
532	20231107	105500	23364873	1917	1917	1917	1917	0
533	20231107	105400	23364873	1917	1917	1917	1917	0
534	20231107	105300	23364873	1917	1917	1917	1917	172
535	20231107	105200	23035149	1919	1919	1919	1919	0
536	20231107	105100	23035149	1919	1919	1919	1919	0
537	20231107	105000	23035149	1919	1919	1919	1919	0
538	20231107	104900	23035149	1919	1919	1919	1919	0
539	20231107	104800	23035149	1919	1919	1919	1919	0
540	20231107	104700	23035149	1919	1919	1919	1919	2
541	20231107	104600	23031311	1917	1917	1917	1917	0
542	20231107	104500	23031311	1917	1917	1917	1917	66
543	20231107	104400	22904789	1919	1919	1919	1919	0
544	20231107	104300	22904789	1919	1919	1919	1919	0
545	20231107	104200	22904789	1919	1919	1919	1919	0
546	20231107	104100	22904789	1919	1919	1919	1919	0
547	20231107	104000	22904789	1919	1919	1919	1919	2
548	20231107	103900	22900951	1918	1918	1918	1918	0
549	20231107	103800	22900951	1918	1918	1918	1918	0
550	20231107	103700	22900951	1918	1918	1918	1918	0
551	20231107	103600	22900951	1918	1918	1918	1918	0
552	20231107	103500	22900951	1918	1918	1918	1918	0
553	20231107	103400	22900951	1918	1918	1918	1918	0
554	20231107	103300	22900951	1918	1917	1918	1917	108
555	20231107	103200	22693852	1917	1917	1917	1917	0
556	20231107	103100	22693852	1917	1917	1917	1917	0
557	20231107	103000	22693852	1917	1917	1917	1917	0
558	20231107	102900	22693852	1917	1917	1917	1917	161
559	20231107	102800	22385215	1918	1918	1918	1918	0
560	20231107	102700	22385215	1918	1918	1918	1918	0
561	20231107	102600	22385215	1918	1918	1918	1918	0
562	20231107	102500	22385215	1918	1918	1918	1918	0
563	20231107	102400	22385215	1918	1918	1918	1918	0
564	20231107	102300	22385215	1918	1918	1918	1918	2
565	20231107	102200	22381379	1916	1916	1916	1916	0
566	20231107	102100	22381379	1916	1912	1916	1912	4
567	20231107	102000	22373726	1912	1910	1912	1910	7
568	20231107	101900	22360346	1910	1910	1910	1910	5
569	20231107	101800	22350796	1910	1909	1910	1909	1102
570	20231107	101700	20247076	1907	1911	1911	1907	811
571	20231107	101600	18700459	1914	1914	1914	1914	4
572	20231107	101500	18692803	1918	1912	1918	1912	264
573	20231107	101400	18188013	1910	1910	1910	1910	0
574	20231107	101300	18188013	1910	1910	1910	1910	0
575	20231107	101200	18188013	1910	1910	1910	1910	0
576	20231107	101100	18188013	1910	1910	1910	1910	0
577	20231107	101000	18188013	1910	1910	1910	1910	2
578	20231107	100900	18184193	1910	1905	1910	1905	809
579	20231107	100800	16639052	1905	1905	1905	1905	1
580	20231107	100700	16637147	1902	1902	1902	1902	0
581	20231107	100600	16637147	1902	1898	1902	1898	1171
582	20231107	100500	14414337	1902	1902	1902	1902	0
583	20231107	100400	14414337	1902	1902	1902	1902	0
584	20231107	100300	14414337	1902	1902	1902	1902	0
585	20231107	100200	14414337	1902	1902	1902	1902	0
586	20231107	100100	14414337	1902	1902	1902	1902	0
587	20231107	100000	14414337	1902	1902	1902	1902	0
588	20231107	095900	14414337	1902	1902	1902	1902	0
589	20231107	095800	14414337	1902	1902	1902	1902	0
590	20231107	095700	14414337	1902	1902	1902	1902	0
591	20231107	095600	14414337	1902	1902	1902	1902	0
592	20231107	095500	14414337	1902	1902	1902	1902	0
593	20231107	095400	14414337	1902	1902	1902	1902	0
594	20231107	095300	14414337	1902	1902	1902	1902	0
595	20231107	095200	14414337	1902	1902	1902	1902	0
596	20231107	095100	14414337	1902	1902	1902	1902	0
597	20231107	095000	14414337	1902	1902	1902	1902	0
598	20231107	094900	14414337	1902	1902	1902	1902	0
599	20231107	094800	14414337	1902	1902	1902	1902	0
600	20231107	094700	14414337	1902	1902	1902	1902	0
601	20231107	094600	14414337	1902	1902	1902	1902	0
602	20231107	094500	14414337	1902	1902	1902	1902	0
603	20231107	094400	14414337	1902	1902	1902	1902	0
604	20231107	094300	14414337	1902	1902	1902	1902	0
605	20231107	094200	14414337	1902	1902	1902	1902	0
606	20231107	094100	14414337	1902	1906	1906	1902	1387
607	20231107	094000	11775799	1909	1910	1910	1909	248
608	20231107	093900	11302345	1909	1909	1909	1909	3
609	20231107	093800	11296618	1909	1909	1909	1909	62
610	20231107	093700	11178260	1910	1909	1910	1909	33
611	20231107	093600	11115239	1909	1907	1909	1903	242
612	20231107	093500	10654160	1910	1910	1910	1910	0
613	20231107	093400	10654160	1910	1910	1910	1910	0
614	20231107	093300	10654160	1910	1910	1912	1910	5
615	20231107	093200	10644608	1912	1912	1912	1912	0
616	20231107	093100	10644608	1912	1912	1912	1912	0
617	20231107	093000	10644608	1912	1912	1912	1912	0
618	20231107	092900	10644608	1912	1912	1912	1912	0
619	20231107	092800	10644608	1912	1912	1912	1912	0
620	20231107	092700	10644608	1912	1912	1912	1912	0
621	20231107	092600	10644608	1912	1906	1912	1906	11
622	20231107	092500	10623582	1912	1902	1912	1902	22
623	20231107	092400	10581640	1902	1902	1902	1902	0
624	20231107	092300	10581640	1902	1902	1902	1902	2
625	20231107	092200	10577836	1902	1902	1902	1902	2
626	20231107	092100	10574032	1902	1902	1902	1902	8
627	20231107	092000	10558816	1902	1902	1902	1895	41
628	20231107	091900	10480914	1904	1907	1907	1904	86
629	20231107	091800	10317081	1907	1907	1907	1907	0
630	20231107	091700	10317081	1907	1907	1907	1907	1
631	20231107	091600	10315174	1912	1912	1912	1912	0
632	20231107	091500	10315174	1912	1909	1912	1909	540
633	20231107	091400	9283318	1885	1885	1885	1885	0
634	20231107	091300	9283318	1885	1885	1885	1885	0
635	20231107	091200	9283318	1885	1885	1885	1885	1
636	20231107	091100	9281433	1885	1896	1896	1885	634
637	20231107	091000	8084118	1898	1900	1900	1898	40
638	20231107	090900	8008170	1900	1900	1900	1900	22
639	20231107	090800	7966370	1900	1900	1900	1900	0
640	20231107	090700	7966370	1900	1900	1900	1900	147
641	20231107	090600	7687070	1912	1914	1914	1912	263
642	20231107	090500	7183948	1913	1913	1913	1913	0
643	20231107	090400	7183948	1913	1913	1913	1913	185
644	20231107	090300	6830043	1913	1914	1914	1913	1000
645	20231107	090200	4916993	1931	1931	1931	1931	0
646	20231107	090100	4916993	1931	1932	1932	1914	688
647	20231107	090000	3591588	1932	1932	1932	1932	1859