KissMeData/071850/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194700	9221657	1923	1923	1923	1923	33
3	20231108	194600	9221657	1923	1923	1923	1923	0
4	20231108	194500	9221657	1923	1923	1923	1923	0
5	20231108	194400	9221657	1923	1923	1923	1923	0
6	20231108	194300	9221657	1923	1923	1923	1923	0
7	20231108	194200	9221657	1923	1923	1923	1923	0
8	20231108	194100	9221657	1923	1923	1923	1923	0
9	20231108	194000	9221657	1923	1923	1923	1923	0
10	20231108	193900	9221657	1923	1923	1923	1923	0
11	20231108	193800	9221657	1923	1923	1923	1923	0
12	20231108	193700	9221657	1923	1923	1923	1923	0
13	20231108	193600	9221657	1923	1923	1923	1923	0
14	20231108	193500	9221657	1923	1923	1923	1923	0
15	20231108	193400	9221657	1923	1923	1923	1923	0
16	20231108	193300	9221657	1923	1923	1923	1923	0
17	20231108	193200	9221657	1923	1923	1923	1923	0
18	20231108	193100	9221657	1923	1923	1923	1923	0
19	20231108	193000	9221657	1923	1923	1923	1923	0
20	20231108	192900	9221657	1923	1923	1923	1923	0
21	20231108	192800	9221657	1923	1923	1923	1923	0
22	20231108	192700	9221657	1923	1923	1923	1923	0
23	20231108	192600	9221657	1923	1923	1923	1923	0
24	20231108	192500	9221657	1923	1923	1923	1923	0
25	20231108	192400	9221657	1923	1923	1923	1923	0
26	20231108	192300	9221657	1923	1923	1923	1923	0
27	20231108	192200	9221657	1923	1923	1923	1923	0
28	20231108	192100	9221657	1923	1923	1923	1923	0
29	20231108	192000	9221657	1923	1923	1923	1923	0
30	20231108	191900	9221657	1923	1923	1923	1923	0
31	20231108	191800	9221657	1923	1923	1923	1923	0
32	20231108	191700	9221657	1923	1923	1923	1923	33
33	20231108	191600	9221657	1923	1923	1923	1923	0
34	20231108	191500	9221657	1923	1923	1923	1923	0
35	20231108	191400	9221657	1923	1923	1923	1923	0
36	20231108	191300	9221657	1923	1923	1923	1923	0
37	20231108	191200	9221657	1923	1923	1923	1923	0
38	20231108	191100	9221657	1923	1923	1923	1923	0
39	20231108	191000	9221657	1923	1923	1923	1923	0
40	20231108	190900	9221657	1923	1923	1923	1923	0
41	20231108	190800	9221657	1923	1923	1923	1923	0
42	20231108	190700	9221657	1923	1923	1923	1923	0
43	20231108	190600	9221657	1923	1923	1923	1923	0
44	20231108	190500	9221657	1923	1923	1923	1923	0
45	20231108	190400	9221657	1923	1923	1923	1923	0
46	20231108	190300	9221657	1923	1923	1923	1923	0
47	20231108	190200	9221657	1923	1923	1923	1923	0
48	20231108	190100	9221657	1923	1923	1923	1923	0
49	20231108	190000	9221657	1923	1923	1923	1923	0
50	20231108	185900	9221657	1923	1923	1923	1923	0
51	20231108	185800	9221657	1923	1923	1923	1923	0
52	20231108	185700	9221657	1923	1923	1923	1923	0
53	20231108	185600	9221657	1923	1923	1923	1923	0
54	20231108	185500	9221657	1923	1923	1923	1923	0
55	20231108	185400	9221657	1923	1923	1923	1923	0
56	20231108	185300	9221657	1923	1923	1923	1923	0
57	20231108	185200	9221657	1923	1923	1923	1923	0
58	20231108	185100	9221657	1923	1923	1923	1923	0
59	20231108	185000	9221657	1923	1923	1923	1923	0
60	20231108	184900	9221657	1923	1923	1923	1923	0
61	20231108	184800	9221657	1923	1923	1923	1923	0
62	20231108	184700	9221657	1923	1923	1923	1923	33
63	20231108	184600	9221657	1923	1923	1923	1923	0
64	20231108	184500	9221657	1923	1923	1923	1923	0
65	20231108	184400	9221657	1923	1923	1923	1923	0
66	20231108	184300	9221657	1923	1923	1923	1923	0
67	20231108	184200	9221657	1923	1923	1923	1923	0
68	20231108	184100	9221657	1923	1923	1923	1923	0
69	20231108	184000	9221657	1923	1923	1923	1923	0
70	20231108	183900	9221657	1923	1923	1923	1923	0
71	20231108	183800	9221657	1923	1923	1923	1923	0
72	20231108	183700	9221657	1923	1923	1923	1923	0
73	20231108	183600	9221657	1923	1923	1923	1923	0
74	20231108	183500	9221657	1923	1923	1923	1923	0
75	20231108	183400	9221657	1923	1923	1923	1923	0
76	20231108	183300	9221657	1923	1923	1923	1923	0
77	20231108	183200	9221657	1923	1923	1923	1923	0
78	20231108	183100	9221657	1923	1923	1923	1923	0
79	20231108	183000	9221657	1923	1923	1923	1923	0
80	20231108	182900	9221657	1923	1923	1923	1923	0
81	20231108	182800	9221657	1923	1923	1923	1923	0
82	20231108	182700	9221657	1923	1923	1923	1923	0
83	20231108	182600	9221657	1923	1923	1923	1923	0
84	20231108	182500	9221657	1923	1923	1923	1923	0
85	20231108	182400	9221657	1923	1923	1923	1923	0
86	20231108	182300	9221657	1923	1923	1923	1923	0
87	20231108	182200	9221657	1923	1923	1923	1923	0
88	20231108	182100	9221657	1923	1923	1923	1923	0
89	20231108	182000	9221657	1923	1923	1923	1923	0
90	20231108	181900	9221657	1923	1923	1923	1923	0
91	20231108	181800	9221657	1923	1923	1923	1923	0
92	20231108	181700	9221657	1923	1923	1923	1923	33
93	20231108	181600	9221657	1923	1923	1923	1923	0
94	20231108	181500	9221657	1923	1923	1923	1923	0
95	20231108	181400	9221657	1923	1923	1923	1923	0
96	20231108	181300	9221657	1923	1923	1923	1923	0
97	20231108	181200	9221657	1923	1923	1923	1923	0
98	20231108	181100	9221657	1923	1923	1923	1923	0
99	20231108	181000	9221657	1923	1923	1923	1923	0
100	20231108	180900	9221657	1923	1923	1923	1923	0
101	20231108	180800	9221657	1923	1923	1923	1923	0
102	20231108	180700	9221657	1923	1923	1923	1923	0
103	20231108	180600	9221657	1923	1923	1923	1923	0
104	20231108	180500	9221657	1923	1923	1923	1923	0
105	20231108	180400	9221657	1923	1923	1923	1923	0
106	20231108	180300	9221657	1923	1923	1923	1923	0
107	20231108	180200	9221657	1923	1923	1923	1923	0
108	20231108	180100	9221657	1923	1923	1923	1923	0
109	20231108	180000	9221657	1923	1923	1923	1923	0
110	20231108	175900	9221657	1923	1923	1923	1923	0
111	20231108	175800	9221657	1923	1923	1923	1923	0
112	20231108	175700	9221657	1923	1923	1923	1923	0
113	20231108	175600	9221657	1923	1923	1923	1923	0
114	20231108	175500	9221657	1923	1923	1923	1923	0
115	20231108	175400	9221657	1923	1923	1923	1923	0
116	20231108	175300	9221657	1923	1923	1923	1923	0
117	20231108	175200	9221657	1923	1923	1923	1923	0
118	20231108	175100	9221657	1923	1923	1923	1923	0
119	20231108	175000	9221657	1923	1923	1923	1923	0
120	20231108	174900	9221657	1923	1923	1923	1923	0
121	20231108	174800	9221657	1923	1923	1923	1923	0
122	20231108	174700	9221657	1923	1923	1923	1923	33
123	20231108	174600	9221657	1923	1923	1923	1923	0
124	20231108	174500	9221657	1923	1923	1923	1923	0
125	20231108	174400	9221657	1923	1923	1923	1923	0
126	20231108	174300	9221657	1923	1923	1923	1923	0
127	20231108	174200	9221657	1923	1923	1923	1923	0
128	20231108	174100	9221657	1923	1923	1923	1923	0
129	20231108	174000	9221657	1923	1923	1923	1923	0
130	20231108	173900	9221657	1923	1923	1923	1923	0
131	20231108	173800	9221657	1923	1923	1923	1923	0
132	20231108	173700	9221657	1923	1923	1923	1923	0
133	20231108	173600	9221657	1923	1923	1923	1923	0
134	20231108	173500	9221657	1923	1923	1923	1923	0
135	20231108	173400	9221657	1923	1923	1923	1923	0
136	20231108	173300	9221657	1923	1923	1923	1923	0
137	20231108	173200	9221657	1923	1923	1923	1923	0
138	20231108	173100	9221657	1923	1923	1923	1923	0
139	20231108	173000	9221657	1923	1923	1923	1923	0
140	20231108	172900	9221657	1923	1923	1923	1923	0
141	20231108	172800	9221657	1923	1923	1923	1923	0
142	20231108	172700	9221657	1923	1923	1923	1923	0
143	20231108	172600	9221657	1923	1923	1923	1923	0
144	20231108	172500	9221657	1923	1923	1923	1923	0
145	20231108	172400	9221657	1923	1923	1923	1923	0
146	20231108	172300	9221657	1923	1923	1923	1923	0
147	20231108	172200	9221657	1923	1923	1923	1923	0
148	20231108	172100	9221657	1923	1923	1923	1923	0
149	20231108	172000	9221657	1923	1923	1923	1923	0
150	20231108	171900	9221657	1923	1923	1923	1923	0
151	20231108	171800	9221657	1923	1923	1923	1923	0
152	20231108	171700	9221657	1923	1923	1923	1923	33
153	20231108	171600	9221657	1923	1923	1923	1923	0
154	20231108	171500	9221657	1923	1923	1923	1923	0
155	20231108	171400	9221657	1923	1923	1923	1923	0
156	20231108	171300	9221657	1923	1923	1923	1923	0
157	20231108	171200	9221657	1923	1923	1923	1923	0
158	20231108	171100	9221657	1923	1923	1923	1923	0
159	20231108	171000	9221657	1923	1923	1923	1923	0
160	20231108	170900	9221657	1923	1923	1923	1923	0
161	20231108	170800	9221657	1923	1923	1923	1923	0
162	20231108	170700	9221657	1923	1923	1923	1923	0
163	20231108	170600	9221657	1923	1923	1923	1923	0
164	20231108	170500	9221657	1923	1923	1923	1923	0
165	20231108	170400	9221657	1923	1923	1923	1923	0
166	20231108	170300	9221657	1923	1923	1923	1923	0
167	20231108	170200	9221657	1923	1923	1923	1923	0
168	20231108	170100	9221657	1923	1923	1923	1923	0
169	20231108	170000	9221657	1923	1923	1923	1923	0
170	20231108	165900	9221657	1923	1923	1923	1923	0
171	20231108	165800	9221657	1923	1923	1923	1923	0
172	20231108	165700	9221657	1923	1923	1923	1923	0
173	20231108	165600	9221657	1923	1923	1923	1923	0
174	20231108	165500	9221657	1923	1923	1923	1923	0
175	20231108	165400	9221657	1923	1923	1923	1923	0
176	20231108	165300	9221657	1923	1923	1923	1923	0
177	20231108	165200	9221657	1923	1923	1923	1923	0
178	20231108	165100	9221657	1923	1923	1923	1923	0
179	20231108	165000	9221657	1923	1923	1923	1923	0
180	20231108	164900	9221657	1923	1923	1923	1923	0
181	20231108	164800	9221657	1923	1923	1923	1923	0
182	20231108	164700	9221657	1923	1923	1923	1923	33
183	20231108	164600	9221657	1923	1923	1923	1923	0
184	20231108	164500	9221657	1923	1923	1923	1923	0
185	20231108	164400	9221657	1923	1923	1923	1923	0
186	20231108	164300	9221657	1923	1923	1923	1923	0
187	20231108	164200	9221657	1923	1923	1923	1923	0
188	20231108	164100	9221657	1923	1923	1923	1923	0
189	20231108	164000	9221657	1923	1923	1923	1923	0
190	20231108	163900	9221657	1923	1923	1923	1923	0
191	20231108	163800	9221657	1923	1923	1923	1923	0
192	20231108	163700	9221657	1923	1923	1923	1923	0
193	20231108	163600	9221657	1923	1923	1923	1923	0
194	20231108	163500	9221657	1923	1923	1923	1923	0
195	20231108	163400	9221657	1923	1923	1923	1923	0
196	20231108	163300	9221657	1923	1923	1923	1923	0
197	20231108	163200	9221657	1923	1923	1923	1923	0
198	20231108	163100	9221657	1923	1923	1923	1923	0
199	20231108	163000	9221657	1923	1923	1923	1923	0
200	20231108	162900	9221657	1923	1923	1923	1923	0
201	20231108	162800	9221657	1923	1923	1923	1923	0
202	20231108	162700	9221657	1923	1923	1923	1923	0
203	20231108	162600	9221657	1923	1923	1923	1923	0
204	20231108	162500	9221657	1923	1923	1923	1923	0
205	20231108	162400	9221657	1923	1923	1923	1923	0
206	20231108	162300	9221657	1923	1923	1923	1923	0
207	20231108	162200	9221657	1923	1923	1923	1923	0
208	20231108	162100	9221657	1923	1923	1923	1923	0
209	20231108	162000	9221657	1923	1923	1923	1923	0
210	20231108	161900	9221657	1923	1923	1923	1923	0
211	20231108	161800	9221657	1923	1923	1923	1923	0
212	20231108	161700	9221657	1923	1923	1923	1923	33
213	20231108	161600	9221657	1923	1923	1923	1923	0
214	20231108	161500	9221657	1923	1923	1923	1923	0
215	20231108	161400	9221657	1923	1923	1923	1923	0
216	20231108	161300	9221657	1923	1923	1923	1923	0
217	20231108	161200	9221657	1923	1923	1923	1923	0
218	20231108	161100	9221657	1923	1923	1923	1923	0
219	20231108	161000	9221657	1923	1923	1923	1923	0
220	20231108	160900	9221657	1923	1923	1923	1923	0
221	20231108	160800	9221657	1923	1923	1923	1923	0
222	20231108	160700	9221657	1923	1923	1923	1923	0
223	20231108	160600	9221657	1923	1923	1923	1923	0
224	20231108	160500	9221657	1923	1923	1923	1923	0
225	20231108	160400	9221657	1923	1923	1923	1923	0
226	20231108	160300	9221657	1923	1923	1923	1923	0
227	20231108	160200	9221657	1923	1923	1923	1923	0
228	20231108	160100	9221657	1923	1923	1923	1923	0
229	20231108	160000	9221657	1923	1923	1923	1923	0
230	20231108	155900	9221657	1923	1923	1923	1923	0
231	20231108	155800	9221657	1923	1923	1923	1923	0
232	20231108	155700	9221657	1923	1923	1923	1923	0
233	20231108	155600	9221657	1923	1923	1923	1923	0
234	20231108	155500	9221657	1923	1923	1923	1923	0
235	20231108	155400	9221657	1923	1923	1923	1923	0
236	20231108	155300	9221657	1923	1923	1923	1923	0
237	20231108	155200	9221657	1923	1923	1923	1923	0
238	20231108	155100	9221657	1923	1923	1923	1923	0
239	20231108	155000	9221657	1923	1923	1923	1923	0
240	20231108	154900	9221657	1923	1923	1923	1923	0
241	20231108	154800	9221657	1923	1923	1923	1923	0
242	20231108	154700	9221657	1923	1923	1923	1923	33
243	20231108	154600	9221657	1923	1923	1923	1923	0
244	20231108	154500	9221657	1923	1923	1923	1923	0
245	20231108	154400	9221657	1923	1923	1923	1923	0
246	20231108	154300	9221657	1923	1923	1923	1923	0
247	20231108	154200	9221657	1923	1923	1923	1923	0
248	20231108	154100	9221657	1923	1923	1923	1923	0
249	20231108	154000	9221657	1923	1923	1923	1923	0
250	20231108	153900	9221657	1923	1923	1923	1923	0
251	20231108	153800	9221657	1923	1923	1923	1923	0
252	20231108	153700	9221657	1923	1923	1923	1923	0
253	20231108	153600	9221657	1923	1923	1923	1923	0
254	20231108	153500	9221657	1923	1923	1923	1923	0
255	20231108	153400	9221657	1923	1923	1923	1923	0
256	20231108	153300	9221657	1923	1923	1923	1923	0
257	20231108	153200	9221657	1923	1923	1923	1923	0
258	20231108	153100	9221657	1923	1923	1923	1923	0
259	20231108	153000	9221657	1923	1923	1923	1923	33
260	20231108	152900	9158198	1921	1921	1921	1921	0
261	20231108	152800	9158198	1921	1921	1921	1921	0
262	20231108	152700	9158198	1921	1921	1921	1921	0
263	20231108	152600	9158198	1921	1921	1921	1921	0
264	20231108	152500	9158198	1921	1921	1921	1921	0
265	20231108	152400	9158198	1921	1921	1921	1921	0
266	20231108	152300	9158198	1921	1921	1921	1921	0
267	20231108	152200	9158198	1921	1921	1921	1921	0
268	20231108	152100	9158198	1921	1921	1921	1921	0
269	20231108	152000	9158198	1921	1921	1921	1921	0
270	20231108	151900	9158198	1921	1921	1921	1921	4
271	20231108	151800	9150514	1922	1922	1922	1922	120
272	20231108	151700	8919874	1918	1918	1918	1918	0
273	20231108	151600	8919874	1918	1918	1918	1918	0
274	20231108	151500	8919874	1918	1918	1918	1918	0
275	20231108	151400	8919874	1918	1918	1918	1918	0
276	20231108	151300	8919874	1918	1918	1918	1918	0
277	20231108	151200	8919874	1918	1918	1918	1918	0
278	20231108	151100	8919874	1918	1918	1918	1918	0
279	20231108	151000	8919874	1918	1918	1918	1918	0
280	20231108	150900	8919874	1918	1918	1918	1918	0
281	20231108	150800	8919874	1918	1918	1918	1918	0
282	20231108	150700	8919874	1918	1918	1918	1918	0
283	20231108	150600	8919874	1918	1918	1918	1918	0
284	20231108	150500	8919874	1918	1918	1918	1918	0
285	20231108	150400	8919874	1918	1918	1918	1918	0
286	20231108	150300	8919874	1918	1918	1918	1918	0
287	20231108	150200	8919874	1918	1918	1918	1918	0
288	20231108	150100	8919874	1918	1918	1918	1918	0
289	20231108	150000	8919874	1918	1918	1918	1918	0
290	20231108	145900	8919874	1918	1918	1918	1918	0
291	20231108	145800	8919874	1918	1918	1918	1918	0
292	20231108	145700	8919874	1918	1918	1918	1918	0
293	20231108	145600	8919874	1918	1918	1918	1918	12
294	20231108	145500	8896858	1916	1916	1916	1916	0
295	20231108	145400	8896858	1916	1916	1916	1916	0
296	20231108	145300	8896858	1916	1916	1916	1916	0
297	20231108	145200	8896858	1916	1916	1916	1916	0
298	20231108	145100	8896858	1916	1916	1916	1916	0
299	20231108	145000	8896858	1916	1916	1916	1916	0
300	20231108	144900	8896858	1916	1916	1916	1916	0
301	20231108	144800	8896858	1916	1916	1916	1916	0
302	20231108	144700	8896858	1916	1916	1916	1916	0
303	20231108	144600	8896858	1916	1916	1916	1916	0
304	20231108	144500	8896858	1916	1916	1916	1916	1
305	20231108	144400	8894942	1922	1922	1922	1922	0
306	20231108	144300	8894942	1922	1919	1922	1919	23
307	20231108	144200	8850739	1925	1919	1925	1919	33
308	20231108	144100	8787280	1916	1916	1916	1916	0
309	20231108	144000	8787280	1916	1916	1916	1916	0
310	20231108	143900	8787280	1916	1916	1916	1916	0
311	20231108	143800	8787280	1916	1916	1916	1916	0
312	20231108	143700	8787280	1916	1916	1916	1916	0
313	20231108	143600	8787280	1916	1916	1916	1916	1
314	20231108	143500	8785364	1913	1913	1913	1913	1
315	20231108	143400	8783451	1910	1910	1910	1910	0
316	20231108	143300	8783451	1910	1910	1910	1910	0
317	20231108	143200	8783451	1910	1910	1910	1910	0
318	20231108	143100	8783451	1910	1910	1910	1910	0
319	20231108	143000	8783451	1910	1914	1914	1910	844
320	20231108	142900	7171349	1916	1919	1919	1916	60
321	20231108	142800	7056294	1922	1922	1922	1922	0
322	20231108	142700	7056294	1922	1922	1922	1922	0
323	20231108	142600	7056294	1922	1922	1922	1922	0
324	20231108	142500	7056294	1922	1922	1922	1922	0
325	20231108	142400	7056294	1922	1922	1922	1922	3
326	20231108	142300	7050528	1925	1925	1925	1925	0
327	20231108	142200	7050528	1925	1925	1925	1925	0
328	20231108	142100	7050528	1925	1925	1925	1925	0
329	20231108	142000	7050528	1925	1925	1925	1925	0
330	20231108	141900	7050528	1925	1925	1925	1925	0
331	20231108	141800	7050528	1925	1925	1925	1925	0
332	20231108	141700	7050528	1925	1925	1925	1925	0
333	20231108	141600	7050528	1925	1925	1925	1925	0
334	20231108	141500	7050528	1925	1925	1925	1925	0
335	20231108	141400	7050528	1925	1925	1925	1925	0
336	20231108	141300	7050528	1925	1925	1925	1925	0
337	20231108	141200	7050528	1925	1925	1925	1925	0
338	20231108	141100	7050528	1925	1925	1925	1925	0
339	20231108	141000	7050528	1925	1925	1925	1925	0
340	20231108	140900	7050528	1925	1925	1925	1925	0
341	20231108	140800	7050528	1925	1925	1925	1925	0
342	20231108	140700	7050528	1925	1925	1925	1925	0
343	20231108	140600	7050528	1925	1925	1925	1925	0
344	20231108	140500	7050528	1925	1925	1925	1925	0
345	20231108	140400	7050528	1925	1925	1925	1925	1
346	20231108	140300	7048603	1926	1926	1926	1926	0
347	20231108	140200	7048603	1926	1926	1926	1926	0
348	20231108	140100	7048603	1926	1926	1926	1926	0
349	20231108	140000	7048603	1926	1926	1926	1926	0
350	20231108	135900	7048603	1926	1926	1926	1926	0
351	20231108	135800	7048603	1926	1926	1926	1926	9
352	20231108	135700	7031269	1926	1926	1926	1926	0
353	20231108	135600	7031269	1926	1926	1926	1926	0
354	20231108	135500	7031269	1926	1926	1926	1926	0
355	20231108	135400	7031269	1926	1926	1926	1926	0
356	20231108	135300	7031269	1926	1926	1926	1926	2
357	20231108	135200	7027417	1926	1926	1926	1926	1
358	20231108	135100	7025491	1926	1926	1926	1926	0
359	20231108	135000	7025491	1926	1926	1926	1926	0
360	20231108	134900	7025491	1926	1926	1926	1926	0
361	20231108	134800	7025491	1926	1922	1926	1922	5
362	20231108	134700	7015866	1927	1927	1927	1927	0
363	20231108	134600	7015866	1927	1927	1927	1927	0
364	20231108	134500	7015866	1927	1927	1927	1927	0
365	20231108	134400	7015866	1927	1927	1927	1927	0
366	20231108	134300	7015866	1927	1927	1927	1927	0
367	20231108	134200	7015866	1927	1927	1927	1927	0
368	20231108	134100	7015866	1927	1927	1927	1927	0
369	20231108	134000	7015866	1927	1927	1927	1927	0
370	20231108	133900	7015866	1927	1927	1927	1927	0
371	20231108	133800	7015866	1927	1927	1927	1927	0
372	20231108	133700	7015866	1927	1927	1927	1927	0
373	20231108	133600	7015866	1927	1927	1927	1927	0
374	20231108	133500	7015866	1927	1927	1927	1927	0
375	20231108	133400	7015866	1927	1927	1927	1927	0
376	20231108	133300	7015866	1927	1927	1927	1927	0
377	20231108	133200	7015866	1927	1927	1927	1927	0
378	20231108	133100	7015866	1927	1927	1927	1927	0
379	20231108	133000	7015866	1927	1927	1927	1927	0
380	20231108	132900	7015866	1927	1927	1927	1927	0
381	20231108	132800	7015866	1927	1927	1927	1927	0
382	20231108	132700	7015866	1927	1927	1927	1927	0
383	20231108	132600	7015866	1927	1927	1927	1927	0
384	20231108	132500	7015866	1927	1927	1927	1927	0
385	20231108	132400	7015866	1927	1927	1927	1927	0
386	20231108	132300	7015866	1927	1927	1927	1927	0
387	20231108	132200	7015866	1927	1927	1927	1927	0
388	20231108	132100	7015866	1927	1927	1927	1927	0
389	20231108	132000	7015866	1927	1927	1927	1927	0
390	20231108	131900	7015866	1927	1927	1927	1927	0
391	20231108	131800	7015866	1927	1927	1927	1927	0
392	20231108	131700	7015866	1927	1927	1927	1927	0
393	20231108	131600	7015866	1927	1922	1927	1922	2
394	20231108	131500	7012017	1919	1919	1919	1919	0
395	20231108	131400	7012017	1919	1919	1919	1919	0
396	20231108	131300	7012017	1919	1919	1919	1919	0
397	20231108	131200	7012017	1919	1919	1919	1919	0
398	20231108	131100	7012017	1919	1919	1919	1919	0
399	20231108	131000	7012017	1919	1919	1919	1919	0
400	20231108	130900	7012017	1919	1919	1919	1919	0
401	20231108	130800	7012017	1919	1919	1919	1919	0
402	20231108	130700	7012017	1919	1919	1919	1919	0
403	20231108	130600	7012017	1919	1919	1919	1919	0
404	20231108	130500	7012017	1919	1919	1919	1919	0
405	20231108	130400	7012017	1919	1919	1919	1919	0
406	20231108	130300	7012017	1919	1919	1919	1919	0
407	20231108	130200	7012017	1919	1919	1919	1919	1
408	20231108	130100	7010098	1917	1917	1917	1917	0
409	20231108	130000	7010098	1917	1917	1917	1917	0
410	20231108	125900	7010098	1917	1917	1917	1917	0
411	20231108	125800	7010098	1917	1917	1917	1917	0
412	20231108	125700	7010098	1917	1917	1917	1917	0
413	20231108	125600	7010098	1917	1917	1917	1917	0
414	20231108	125500	7010098	1917	1917	1917	1917	0
415	20231108	125400	7010098	1917	1917	1917	1917	0
416	20231108	125300	7010098	1917	1917	1917	1917	0
417	20231108	125200	7010098	1917	1917	1917	1917	0
418	20231108	125100	7010098	1917	1917	1917	1917	0
419	20231108	125000	7010098	1917	1917	1917	1917	0
420	20231108	124900	7010098	1917	1917	1917	1917	0
421	20231108	124800	7010098	1917	1917	1917	1917	0
422	20231108	124700	7010098	1917	1917	1917	1917	0
423	20231108	124600	7010098	1917	1917	1917	1917	0
424	20231108	124500	7010098	1917	1917	1917	1917	6
425	20231108	124400	6998596	1917	1917	1917	1917	9
426	20231108	124300	6981343	1917	1917	1917	1917	4
427	20231108	124200	6973675	1917	1917	1917	1917	1096
428	20231108	124100	4872643	1916	1916	1916	1916	0
429	20231108	124000	4872643	1916	1920	1920	1916	783
430	20231108	123900	3372138	1922	1922	1922	1922	0
431	20231108	123800	3372138	1922	1922	1922	1922	0
432	20231108	123700	3372138	1922	1922	1922	1922	0
433	20231108	123600	3372138	1922	1922	1922	1922	0
434	20231108	123500	3372138	1922	1922	1922	1922	0
435	20231108	123400	3372138	1922	1922	1922	1922	0
436	20231108	123300	3372138	1922	1922	1922	1922	10
437	20231108	123200	3352918	1925	1925	1925	1925	0
438	20231108	123100	3352918	1925	1925	1925	1925	1
439	20231108	123000	3350993	1925	1925	1925	1925	1
440	20231108	122900	3349068	1925	1925	1925	1925	0
441	20231108	122800	3349068	1925	1925	1925	1925	0
442	20231108	122700	3349068	1925	1925	1925	1925	0
443	20231108	122600	3349068	1925	1925	1925	1925	0
444	20231108	122500	3349068	1925	1925	1925	1925	0
445	20231108	122400	3349068	1925	1925	1925	1925	0
446	20231108	122300	3349068	1925	1925	1925	1925	0
447	20231108	122200	3349068	1925	1925	1925	1925	0
448	20231108	122100	3349068	1925	1925	1925	1925	0
449	20231108	122000	3349068	1925	1925	1925	1925	0
450	20231108	121900	3349068	1925	1925	1925	1925	0
451	20231108	121800	3349068	1925	1925	1925	1925	0
452	20231108	121700	3349068	1925	1925	1925	1925	0
453	20231108	121600	3349068	1925	1925	1925	1925	0
454	20231108	121500	3349068	1925	1925	1925	1925	0
455	20231108	121400	3349068	1925	1925	1925	1925	0
456	20231108	121300	3349068	1925	1924	1925	1924	5
457	20231108	121200	3339444	1920	1920	1920	1920	0
458	20231108	121100	3339444	1920	1920	1920	1920	0
459	20231108	121000	3339444	1920	1920	1920	1920	0
460	20231108	120900	3339444	1920	1920	1920	1920	0
461	20231108	120800	3339444	1920	1920	1920	1920	0
462	20231108	120700	3339444	1920	1920	1920	1920	0
463	20231108	120600	3339444	1920	1922	1922	1920	250
464	20231108	120500	2859411	1922	1922	1922	1922	1
465	20231108	120400	2857489	1923	1923	1923	1923	0
466	20231108	120300	2857489	1923	1923	1923	1923	26
467	20231108	120200	2807491	1922	1922	1922	1922	0
468	20231108	120100	2807491	1922	1922	1922	1922	0
469	20231108	120000	2807491	1922	1922	1922	1922	0
470	20231108	115900	2807491	1922	1922	1922	1922	0
471	20231108	115800	2807491	1922	1922	1922	1922	0
472	20231108	115700	2807491	1922	1922	1922	1922	0
473	20231108	115600	2807491	1922	1922	1922	1922	0
474	20231108	115500	2807491	1922	1922	1922	1922	0
475	20231108	115400	2807491	1922	1922	1922	1922	0
476	20231108	115300	2807491	1922	1922	1922	1922	0
477	20231108	115200	2807491	1922	1922	1922	1922	0
478	20231108	115100	2807491	1922	1922	1922	1922	0
479	20231108	115000	2807491	1922	1922	1922	1922	0
480	20231108	114900	2807491	1922	1922	1922	1922	0
481	20231108	114800	2807491	1922	1922	1922	1922	0
482	20231108	114700	2807491	1922	1922	1922	1922	0
483	20231108	114600	2807491	1922	1922	1922	1922	0
484	20231108	114500	2807491	1922	1922	1922	1922	0
485	20231108	114400	2807491	1922	1922	1922	1922	0
486	20231108	114300	2807491	1922	1922	1922	1922	0
487	20231108	114200	2807491	1922	1923	1923	1922	145
488	20231108	114100	2528776	1922	1922	1922	1922	0
489	20231108	114000	2528776	1922	1922	1922	1922	0
490	20231108	113900	2528776	1922	1922	1922	1922	0
491	20231108	113800	2528776	1922	1922	1922	1922	0
492	20231108	113700	2528776	1922	1922	1922	1922	0
493	20231108	113600	2528776	1922	1922	1922	1922	0
494	20231108	113500	2528776	1922	1922	1922	1922	0
495	20231108	113400	2528776	1922	1922	1922	1922	0
496	20231108	113300	2528776	1922	1922	1922	1922	0
497	20231108	113200	2528776	1922	1922	1922	1922	0
498	20231108	113100	2528776	1922	1922	1922	1922	0
499	20231108	113000	2528776	1922	1922	1922	1922	0
500	20231108	112900	2528776	1922	1922	1922	1922	0
501	20231108	112800	2528776	1922	1922	1922	1922	0
502	20231108	112700	2528776	1922	1922	1922	1922	0
503	20231108	112600	2528776	1922	1922	1922	1922	0
504	20231108	112500	2528776	1922	1922	1922	1922	0
505	20231108	112400	2528776	1922	1922	1922	1922	0
506	20231108	112300	2528776	1922	1922	1922	1922	0
507	20231108	112200	2528776	1922	1922	1922	1922	0
508	20231108	112100	2528776	1922	1922	1922	1922	0
509	20231108	112000	2528776	1922	1922	1922	1922	0
510	20231108	111900	2528776	1922	1922	1922	1922	0
511	20231108	111800	2528776	1922	1922	1922	1922	0
512	20231108	111700	2528776	1922	1922	1922	1922	0
513	20231108	111600	2528776	1922	1922	1922	1922	0
514	20231108	111500	2528776	1922	1922	1922	1922	0
515	20231108	111400	2528776	1922	1922	1922	1922	0
516	20231108	111300	2528776	1922	1922	1922	1922	0
517	20231108	111200	2528776	1922	1922	1922	1922	0
518	20231108	111100	2528776	1922	1922	1922	1922	0
519	20231108	111000	2528776	1922	1922	1922	1922	0
520	20231108	110900	2528776	1922	1922	1922	1922	0
521	20231108	110800	2528776	1922	1922	1922	1922	0
522	20231108	110700	2528776	1922	1922	1922	1922	0
523	20231108	110600	2528776	1922	1922	1922	1922	0
524	20231108	110500	2528776	1922	1922	1922	1922	0
525	20231108	110400	2528776	1922	1922	1922	1922	1
526	20231108	110300	2526854	1922	1924	1924	1922	252
527	20231108	110200	2042026	1927	1927	1927	1927	0
528	20231108	110100	2042026	1927	1927	1927	1927	0
529	20231108	110000	2042026	1927	1927	1927	1927	0
530	20231108	105900	2042026	1927	1927	1927	1927	0
531	20231108	105800	2042026	1927	1927	1927	1927	0
532	20231108	105700	2042026	1927	1927	1927	1927	0
533	20231108	105600	2042026	1927	1927	1927	1927	0
534	20231108	105500	2042026	1927	1927	1927	1927	0
535	20231108	105400	2042026	1927	1927	1927	1927	0
536	20231108	105300	2042026	1927	1927	1927	1927	0
537	20231108	105200	2042026	1927	1927	1927	1927	0
538	20231108	105100	2042026	1927	1927	1927	1927	0
539	20231108	105000	2042026	1927	1927	1927	1927	0
540	20231108	104900	2042026	1927	1927	1927	1927	0
541	20231108	104800	2042026	1927	1927	1927	1927	0
542	20231108	104700	2042026	1927	1927	1927	1927	0
543	20231108	104600	2042026	1927	1927	1927	1927	0
544	20231108	104500	2042026	1927	1927	1927	1927	0
545	20231108	104400	2042026	1927	1926	1927	1926	13
546	20231108	104300	2016976	1927	1927	1927	1927	0
547	20231108	104200	2016976	1927	1927	1927	1927	0
548	20231108	104100	2016976	1927	1927	1927	1927	0
549	20231108	104000	2016976	1927	1922	1927	1922	126
550	20231108	103900	1774439	1919	1919	1919	1919	1
551	20231108	103800	1772520	1922	1924	1924	1922	43
552	20231108	103700	1689844	1925	1925	1925	1925	0
553	20231108	103600	1689844	1925	1925	1925	1925	0
554	20231108	103500	1689844	1925	1925	1925	1925	0
555	20231108	103400	1689844	1925	1925	1925	1925	0
556	20231108	103300	1689844	1925	1922	1925	1922	7
557	20231108	103200	1676375	1923	1919	1925	1919	48
558	20231108	103100	1584097	1916	1916	1916	1916	0
559	20231108	103000	1584097	1916	1916	1916	1916	0
560	20231108	102900	1584097	1916	1916	1916	1916	0
561	20231108	102800	1584097	1916	1916	1916	1916	0
562	20231108	102700	1584097	1916	1916	1916	1916	0
563	20231108	102600	1584097	1916	1916	1916	1916	1
564	20231108	102500	1582181	1916	1916	1916	1916	0
565	20231108	102400	1582181	1916	1916	1916	1916	0
566	20231108	102300	1582181	1916	1916	1916	1916	0
567	20231108	102200	1582181	1916	1916	1916	1916	0
568	20231108	102100	1582181	1916	1916	1916	1916	0
569	20231108	102000	1582181	1916	1916	1916	1916	0
570	20231108	101900	1582181	1916	1916	1916	1916	0
571	20231108	101800	1582181	1916	1916	1916	1916	0
572	20231108	101700	1582181	1916	1916	1916	1916	0
573	20231108	101600	1582181	1916	1916	1916	1916	0
574	20231108	101500	1582181	1916	1916	1916	1916	0
575	20231108	101400	1582181	1916	1916	1916	1916	0
576	20231108	101300	1582181	1916	1916	1916	1916	0
577	20231108	101200	1582181	1916	1916	1916	1916	0
578	20231108	101100	1582181	1916	1916	1916	1916	0
579	20231108	101000	1582181	1916	1916	1916	1916	1
580	20231108	100900	1580265	1913	1913	1913	1913	0
581	20231108	100800	1580265	1913	1913	1913	1913	0
582	20231108	100700	1580265	1913	1913	1913	1913	0
583	20231108	100600	1580265	1913	1913	1913	1913	0
584	20231108	100500	1580265	1913	1913	1913	1913	0
585	20231108	100400	1580265	1913	1913	1913	1913	0
586	20231108	100300	1580265	1913	1913	1913	1913	0
587	20231108	100200	1580265	1913	1913	1913	1913	0
588	20231108	100100	1580265	1913	1913	1913	1913	0
589	20231108	100000	1580265	1913	1913	1913	1913	0
590	20231108	095900	1580265	1913	1913	1913	1913	0
591	20231108	095800	1580265	1913	1913	1913	1913	0
592	20231108	095700	1580265	1913	1913	1913	1913	0
593	20231108	095600	1580265	1913	1913	1913	1913	1
594	20231108	095500	1578352	1913	1913	1913	1913	1
595	20231108	095400	1576439	1913	1915	1915	1913	18
596	20231108	095300	1541971	1918	1918	1918	1918	0
597	20231108	095200	1541971	1918	1918	1918	1918	0
598	20231108	095100	1541971	1918	1918	1918	1918	0
599	20231108	095000	1541971	1918	1918	1918	1918	0
600	20231108	094900	1541971	1918	1918	1918	1918	1
601	20231108	094800	1540053	1915	1915	1915	1915	0
602	20231108	094700	1540053	1915	1915	1915	1915	0
603	20231108	094600	1540053	1915	1915	1915	1915	0
604	20231108	094500	1540053	1915	1916	1916	1915	26
605	20231108	094400	1490253	1919	1919	1919	1919	0
606	20231108	094300	1490253	1919	1919	1919	1919	0
607	20231108	094200	1490253	1919	1919	1919	1919	0
608	20231108	094100	1490253	1919	1919	1919	1919	0
609	20231108	094000	1490253	1919	1919	1919	1919	0
610	20231108	093900	1490253	1919	1919	1919	1919	0
611	20231108	093800	1490253	1919	1919	1919	1919	0
612	20231108	093700	1490253	1919	1919	1919	1919	0
613	20231108	093600	1490253	1919	1919	1919	1919	0
614	20231108	093500	1490253	1919	1919	1919	1919	0
615	20231108	093400	1490253	1919	1919	1919	1919	0
616	20231108	093300	1490253	1919	1919	1919	1919	5
617	20231108	093200	1480658	1919	1918	1919	1918	4
618	20231108	093100	1472983	1918	1918	1918	1918	6
619	20231108	093000	1461475	1918	1918	1918	1918	8
620	20231108	092900	1446131	1918	1922	1922	1918	27
621	20231108	092800	1394241	1919	1919	1925	1919	4
622	20231108	092700	1386559	1919	1919	1919	1919	0
623	20231108	092600	1386559	1919	1916	1919	1916	2
624	20231108	092500	1382724	1916	1916	1916	1916	0
625	20231108	092400	1382724	1916	1916	1916	1916	0
626	20231108	092300	1382724	1916	1916	1916	1916	1
627	20231108	092200	1380808	1916	1916	1916	1916	8
628	20231108	092100	1365480	1919	1919	1919	1919	28
629	20231108	092000	1311748	1919	1919	1925	1919	98
630	20231108	091900	1123674	1919	1919	1925	1919	8
631	20231108	091800	1108305	1919	1919	1919	1919	22
632	20231108	091700	1066087	1919	1915	1919	1915	17
633	20231108	091600	1033496	1912	1906	1912	1906	19
634	20231108	091500	997261	1927	1920	1927	1920	132
635	20231108	091400	743301	1919	1903	1919	1903	55
636	20231108	091300	638097	1923	1923	1923	1923	10
637	20231108	091200	618867	1897	1897	1897	1897	4
638	20231108	091100	611279	1898	1898	1898	1898	41
639	20231108	091000	533461	1939	1939	1939	1939	0
640	20231108	090900	533461	1939	1939	1939	1939	0
641	20231108	090800	533461	1939	1939	1939	1939	0
642	20231108	090700	533461	1939	1934	1939	1934	66
643	20231108	090600	405752	1935	1931	1935	1931	203
644	20231108	090500	13492	1894	1894	1894	1894	0
645	20231108	090400	13492	1894	1894	1894	1894	0
646	20231108	090300	13492	1894	1894	1894	1894	0
647	20231108	090200	13492	1894	1894	1894	1894	0
648	20231108	090100	13492	1894	1894	1894	1894	0
649	20231108	090000	13492	1894	1933	1933	1894	7