KissMeData/071850/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	194600	26320237	1912	1912	1912	1912	1299
3	20231113	194500	26320237	1912	1912	1912	1912	0
4	20231113	194400	26320237	1912	1912	1912	1912	0
5	20231113	194300	26320237	1912	1912	1912	1912	0
6	20231113	194200	26320237	1912	1912	1912	1912	0
7	20231113	194100	26320237	1912	1912	1912	1912	0
8	20231113	194000	26320237	1912	1912	1912	1912	0
9	20231113	193900	26320237	1912	1912	1912	1912	0
10	20231113	193800	26320237	1912	1912	1912	1912	0
11	20231113	193700	26320237	1912	1912	1912	1912	0
12	20231113	193600	26320237	1912	1912	1912	1912	0
13	20231113	193500	26320237	1912	1912	1912	1912	0
14	20231113	193400	26320237	1912	1912	1912	1912	0
15	20231113	193300	26320237	1912	1912	1912	1912	0
16	20231113	193200	26320237	1912	1912	1912	1912	0
17	20231113	193100	26320237	1912	1912	1912	1912	0
18	20231113	193000	26320237	1912	1912	1912	1912	0
19	20231113	192900	26320237	1912	1912	1912	1912	0
20	20231113	192800	26320237	1912	1912	1912	1912	0
21	20231113	192700	26320237	1912	1912	1912	1912	0
22	20231113	192600	26320237	1912	1912	1912	1912	0
23	20231113	192500	26320237	1912	1912	1912	1912	0
24	20231113	192400	26320237	1912	1912	1912	1912	0
25	20231113	192300	26320237	1912	1912	1912	1912	0
26	20231113	192200	26320237	1912	1912	1912	1912	0
27	20231113	192100	26320237	1912	1912	1912	1912	0
28	20231113	192000	26320237	1912	1912	1912	1912	0
29	20231113	191900	26320237	1912	1912	1912	1912	0
30	20231113	191800	26320237	1912	1912	1912	1912	0
31	20231113	191700	26320237	1912	1912	1912	1912	0
32	20231113	191600	26320237	1912	1912	1912	1912	1299
33	20231113	191500	26320237	1912	1912	1912	1912	0
34	20231113	191400	26320237	1912	1912	1912	1912	0
35	20231113	191300	26320237	1912	1912	1912	1912	0
36	20231113	191200	26320237	1912	1912	1912	1912	0
37	20231113	191100	26320237	1912	1912	1912	1912	0
38	20231113	191000	26320237	1912	1912	1912	1912	0
39	20231113	190900	26320237	1912	1912	1912	1912	0
40	20231113	190800	26320237	1912	1912	1912	1912	0
41	20231113	190700	26320237	1912	1912	1912	1912	0
42	20231113	190600	26320237	1912	1912	1912	1912	0
43	20231113	190500	26320237	1912	1912	1912	1912	0
44	20231113	190400	26320237	1912	1912	1912	1912	0
45	20231113	190300	26320237	1912	1912	1912	1912	0
46	20231113	190200	26320237	1912	1912	1912	1912	0
47	20231113	190100	26320237	1912	1912	1912	1912	0
48	20231113	190000	26320237	1912	1912	1912	1912	0
49	20231113	185900	26320237	1912	1912	1912	1912	0
50	20231113	185800	26320237	1912	1912	1912	1912	0
51	20231113	185700	26320237	1912	1912	1912	1912	0
52	20231113	185600	26320237	1912	1912	1912	1912	0
53	20231113	185500	26320237	1912	1912	1912	1912	0
54	20231113	185400	26320237	1912	1912	1912	1912	0
55	20231113	185300	26320237	1912	1912	1912	1912	0
56	20231113	185200	26320237	1912	1912	1912	1912	0
57	20231113	185100	26320237	1912	1912	1912	1912	0
58	20231113	185000	26320237	1912	1912	1912	1912	0
59	20231113	184900	26320237	1912	1912	1912	1912	0
60	20231113	184800	26320237	1912	1912	1912	1912	0
61	20231113	184700	26320237	1912	1912	1912	1912	0
62	20231113	184600	26320237	1912	1912	1912	1912	1299
63	20231113	184500	26320237	1912	1912	1912	1912	0
64	20231113	184400	26320237	1912	1912	1912	1912	0
65	20231113	184300	26320237	1912	1912	1912	1912	0
66	20231113	184200	26320237	1912	1912	1912	1912	0
67	20231113	184100	26320237	1912	1912	1912	1912	0
68	20231113	184000	26320237	1912	1912	1912	1912	0
69	20231113	183900	26320237	1912	1912	1912	1912	0
70	20231113	183800	26320237	1912	1912	1912	1912	0
71	20231113	183700	26320237	1912	1912	1912	1912	0
72	20231113	183600	26320237	1912	1912	1912	1912	0
73	20231113	183500	26320237	1912	1912	1912	1912	0
74	20231113	183400	26320237	1912	1912	1912	1912	0
75	20231113	183300	26320237	1912	1912	1912	1912	0
76	20231113	183200	26320237	1912	1912	1912	1912	0
77	20231113	183100	26320237	1912	1912	1912	1912	0
78	20231113	183000	26320237	1912	1912	1912	1912	0
79	20231113	182900	26320237	1912	1912	1912	1912	0
80	20231113	182800	26320237	1912	1912	1912	1912	0
81	20231113	182700	26320237	1912	1912	1912	1912	0
82	20231113	182600	26320237	1912	1912	1912	1912	0
83	20231113	182500	26320237	1912	1912	1912	1912	0
84	20231113	182400	26320237	1912	1912	1912	1912	0
85	20231113	182300	26320237	1912	1912	1912	1912	0
86	20231113	182200	26320237	1912	1912	1912	1912	0
87	20231113	182100	26320237	1912	1912	1912	1912	0
88	20231113	182000	26320237	1912	1912	1912	1912	0
89	20231113	181900	26320237	1912	1912	1912	1912	0
90	20231113	181800	26320237	1912	1912	1912	1912	0
91	20231113	181700	26320237	1912	1912	1912	1912	0
92	20231113	181600	26320237	1912	1912	1912	1912	1299
93	20231113	181500	26320237	1912	1912	1912	1912	0
94	20231113	181400	26320237	1912	1912	1912	1912	0
95	20231113	181300	26320237	1912	1912	1912	1912	0
96	20231113	181200	26320237	1912	1912	1912	1912	0
97	20231113	181100	26320237	1912	1912	1912	1912	0
98	20231113	181000	26320237	1912	1912	1912	1912	0
99	20231113	180900	26320237	1912	1912	1912	1912	0
100	20231113	180800	26320237	1912	1912	1912	1912	0
101	20231113	180700	26320237	1912	1912	1912	1912	0
102	20231113	180600	26320237	1912	1912	1912	1912	0
103	20231113	180500	26320237	1912	1912	1912	1912	0
104	20231113	180400	26320237	1912	1912	1912	1912	0
105	20231113	180300	26320237	1912	1912	1912	1912	0
106	20231113	180200	26320237	1912	1912	1912	1912	0
107	20231113	180100	26320237	1912	1912	1912	1912	0
108	20231113	180000	26320237	1912	1912	1912	1912	0
109	20231113	175900	26320237	1912	1912	1912	1912	0
110	20231113	175800	26320237	1912	1912	1912	1912	0
111	20231113	175700	26320237	1912	1912	1912	1912	0
112	20231113	175600	26320237	1912	1912	1912	1912	0
113	20231113	175500	26320237	1912	1912	1912	1912	0
114	20231113	175400	26320237	1912	1912	1912	1912	0
115	20231113	175300	26320237	1912	1912	1912	1912	0
116	20231113	175200	26320237	1912	1912	1912	1912	0
117	20231113	175100	26320237	1912	1912	1912	1912	0
118	20231113	175000	26320237	1912	1912	1912	1912	0
119	20231113	174900	26320237	1912	1912	1912	1912	0
120	20231113	174800	26320237	1912	1912	1912	1912	0
121	20231113	174700	26320237	1912	1912	1912	1912	0
122	20231113	174600	26320237	1912	1912	1912	1912	1299
123	20231113	174500	26320237	1912	1912	1912	1912	0
124	20231113	174400	26320237	1912	1912	1912	1912	0
125	20231113	174300	26320237	1912	1912	1912	1912	0
126	20231113	174200	26320237	1912	1912	1912	1912	0
127	20231113	174100	26320237	1912	1912	1912	1912	0
128	20231113	174000	26320237	1912	1912	1912	1912	0
129	20231113	173900	26320237	1912	1912	1912	1912	0
130	20231113	173800	26320237	1912	1912	1912	1912	0
131	20231113	173700	26320237	1912	1912	1912	1912	0
132	20231113	173600	26320237	1912	1912	1912	1912	0
133	20231113	173500	26320237	1912	1912	1912	1912	0
134	20231113	173400	26320237	1912	1912	1912	1912	0
135	20231113	173300	26320237	1912	1912	1912	1912	0
136	20231113	173200	26320237	1912	1912	1912	1912	0
137	20231113	173100	26320237	1912	1912	1912	1912	0
138	20231113	173000	26320237	1912	1912	1912	1912	0
139	20231113	172900	26320237	1912	1912	1912	1912	0
140	20231113	172800	26320237	1912	1912	1912	1912	0
141	20231113	172700	26320237	1912	1912	1912	1912	0
142	20231113	172600	26320237	1912	1912	1912	1912	0
143	20231113	172500	26320237	1912	1912	1912	1912	0
144	20231113	172400	26320237	1912	1912	1912	1912	0
145	20231113	172300	26320237	1912	1912	1912	1912	0
146	20231113	172200	26320237	1912	1912	1912	1912	0
147	20231113	172100	26320237	1912	1912	1912	1912	0
148	20231113	172000	26320237	1912	1912	1912	1912	0
149	20231113	171900	26320237	1912	1912	1912	1912	0
150	20231113	171800	26320237	1912	1912	1912	1912	0
151	20231113	171700	26320237	1912	1912	1912	1912	0
152	20231113	171600	26320237	1912	1912	1912	1912	1299
153	20231113	171500	26320237	1912	1912	1912	1912	0
154	20231113	171400	26320237	1912	1912	1912	1912	0
155	20231113	171300	26320237	1912	1912	1912	1912	0
156	20231113	171200	26320237	1912	1912	1912	1912	0
157	20231113	171100	26320237	1912	1912	1912	1912	0
158	20231113	171000	26320237	1912	1912	1912	1912	0
159	20231113	170900	26320237	1912	1912	1912	1912	0
160	20231113	170800	26320237	1912	1912	1912	1912	0
161	20231113	170700	26320237	1912	1912	1912	1912	0
162	20231113	170600	26320237	1912	1912	1912	1912	0
163	20231113	170500	26320237	1912	1912	1912	1912	0
164	20231113	170400	26320237	1912	1912	1912	1912	0
165	20231113	170300	26320237	1912	1912	1912	1912	0
166	20231113	170200	26320237	1912	1912	1912	1912	0
167	20231113	170100	26320237	1912	1912	1912	1912	0
168	20231113	170000	26320237	1912	1912	1912	1912	0
169	20231113	165900	26320237	1912	1912	1912	1912	0
170	20231113	165800	26320237	1912	1912	1912	1912	0
171	20231113	165700	26320237	1912	1912	1912	1912	0
172	20231113	165600	26320237	1912	1912	1912	1912	0
173	20231113	165500	26320237	1912	1912	1912	1912	0
174	20231113	165400	26320237	1912	1912	1912	1912	0
175	20231113	165300	26320237	1912	1912	1912	1912	0
176	20231113	165200	26320237	1912	1912	1912	1912	0
177	20231113	165100	26320237	1912	1912	1912	1912	0
178	20231113	165000	26320237	1912	1912	1912	1912	0
179	20231113	164900	26320237	1912	1912	1912	1912	0
180	20231113	164800	26320237	1912	1912	1912	1912	0
181	20231113	164700	26320237	1912	1912	1912	1912	0
182	20231113	164600	26320237	1912	1912	1912	1912	1299
183	20231113	164500	26320237	1912	1912	1912	1912	0
184	20231113	164400	26320237	1912	1912	1912	1912	0
185	20231113	164300	26320237	1912	1912	1912	1912	0
186	20231113	164200	26320237	1912	1912	1912	1912	0
187	20231113	164100	26320237	1912	1912	1912	1912	0
188	20231113	164000	26320237	1912	1912	1912	1912	0
189	20231113	163900	26320237	1912	1912	1912	1912	0
190	20231113	163800	26320237	1912	1912	1912	1912	0
191	20231113	163700	26320237	1912	1912	1912	1912	0
192	20231113	163600	26320237	1912	1912	1912	1912	0
193	20231113	163500	26320237	1912	1912	1912	1912	0
194	20231113	163400	26320237	1912	1912	1912	1912	0
195	20231113	163300	26320237	1912	1912	1912	1912	0
196	20231113	163200	26320237	1912	1912	1912	1912	0
197	20231113	163100	26320237	1912	1912	1912	1912	0
198	20231113	163000	26320237	1912	1912	1912	1912	0
199	20231113	162900	26320237	1912	1912	1912	1912	0
200	20231113	162800	26320237	1912	1912	1912	1912	0
201	20231113	162700	26320237	1912	1912	1912	1912	0
202	20231113	162600	26320237	1912	1912	1912	1912	0
203	20231113	162500	26320237	1912	1912	1912	1912	0
204	20231113	162400	26320237	1912	1912	1912	1912	0
205	20231113	162300	26320237	1912	1912	1912	1912	0
206	20231113	162200	26320237	1912	1912	1912	1912	0
207	20231113	162100	26320237	1912	1912	1912	1912	0
208	20231113	162000	26320237	1912	1912	1912	1912	0
209	20231113	161900	26320237	1912	1912	1912	1912	0
210	20231113	161800	26320237	1912	1912	1912	1912	0
211	20231113	161700	26320237	1912	1912	1912	1912	0
212	20231113	161600	26320237	1912	1912	1912	1912	1299
213	20231113	161500	26320237	1912	1912	1912	1912	0
214	20231113	161400	26320237	1912	1912	1912	1912	0
215	20231113	161300	26320237	1912	1912	1912	1912	0
216	20231113	161200	26320237	1912	1912	1912	1912	0
217	20231113	161100	26320237	1912	1912	1912	1912	0
218	20231113	161000	26320237	1912	1912	1912	1912	0
219	20231113	160900	26320237	1912	1912	1912	1912	0
220	20231113	160800	26320237	1912	1912	1912	1912	0
221	20231113	160700	26320237	1912	1912	1912	1912	0
222	20231113	160600	26320237	1912	1912	1912	1912	0
223	20231113	160500	26320237	1912	1912	1912	1912	0
224	20231113	160400	26320237	1912	1912	1912	1912	0
225	20231113	160300	26320237	1912	1912	1912	1912	0
226	20231113	160200	26320237	1912	1912	1912	1912	0
227	20231113	160100	26320237	1912	1912	1912	1912	0
228	20231113	160000	26320237	1912	1912	1912	1912	0
229	20231113	155900	26320237	1912	1912	1912	1912	0
230	20231113	155800	26320237	1912	1912	1912	1912	0
231	20231113	155700	26320237	1912	1912	1912	1912	0
232	20231113	155600	26320237	1912	1912	1912	1912	0
233	20231113	155500	26320237	1912	1912	1912	1912	0
234	20231113	155400	26320237	1912	1912	1912	1912	0
235	20231113	155300	26320237	1912	1912	1912	1912	0
236	20231113	155200	26320237	1912	1912	1912	1912	0
237	20231113	155100	26320237	1912	1912	1912	1912	0
238	20231113	155000	26320237	1912	1912	1912	1912	0
239	20231113	154900	26320237	1912	1912	1912	1912	0
240	20231113	154800	26320237	1912	1912	1912	1912	0
241	20231113	154700	26320237	1912	1912	1912	1912	0
242	20231113	154600	26320237	1912	1912	1912	1912	1299
243	20231113	154500	26320237	1912	1912	1912	1912	0
244	20231113	154400	26320237	1912	1912	1912	1912	0
245	20231113	154300	26320237	1912	1912	1912	1912	0
246	20231113	154200	26320237	1912	1912	1912	1912	0
247	20231113	154100	26320237	1912	1912	1912	1912	0
248	20231113	154000	26320237	1912	1912	1912	1912	0
249	20231113	153900	26320237	1912	1912	1912	1912	0
250	20231113	153800	26320237	1912	1912	1912	1912	0
251	20231113	153700	26320237	1912	1912	1912	1912	0
252	20231113	153600	26320237	1912	1912	1912	1912	0
253	20231113	153500	26320237	1912	1912	1912	1912	0
254	20231113	153400	26320237	1912	1912	1912	1912	0
255	20231113	153300	26320237	1912	1912	1912	1912	0
256	20231113	153200	26320237	1912	1912	1912	1912	0
257	20231113	153100	26320237	1912	1912	1912	1912	0
258	20231113	153000	26320237	1912	1912	1912	1912	1299
259	20231113	152900	23836549	1938	1938	1938	1938	0
260	20231113	152800	23836549	1938	1938	1938	1938	0
261	20231113	152700	23836549	1938	1938	1938	1938	0
262	20231113	152600	23836549	1938	1938	1938	1938	0
263	20231113	152500	23836549	1938	1938	1938	1938	0
264	20231113	152400	23836549	1938	1938	1938	1938	0
265	20231113	152300	23836549	1938	1938	1938	1938	0
266	20231113	152200	23836549	1938	1938	1938	1938	0
267	20231113	152100	23836549	1938	1938	1938	1938	0
268	20231113	152000	23836549	1938	1938	1938	1938	0
269	20231113	151900	23836549	1938	1932	1938	1932	110
270	20231113	151800	23623969	1939	1939	1939	1939	0
271	20231113	151700	23623969	1939	1939	1939	1939	0
272	20231113	151600	23623969	1939	1939	1939	1939	0
273	20231113	151500	23623969	1939	1939	1939	1939	0
274	20231113	151400	23623969	1939	1924	1939	1924	40
275	20231113	151300	23546576	1913	1913	1913	1913	0
276	20231113	151200	23546576	1913	1913	1913	1913	0
277	20231113	151100	23546576	1913	1913	1913	1913	0
278	20231113	151000	23546576	1913	1913	1913	1913	910
279	20231113	150900	21805746	1914	1914	1914	1914	0
280	20231113	150800	21805746	1914	1914	1914	1914	0
281	20231113	150700	21805746	1914	1914	1914	1914	10
282	20231113	150600	21786606	1915	1915	1915	1915	330
283	20231113	150500	21154656	1920	1920	1920	1920	0
284	20231113	150400	21154656	1920	1920	1920	1920	0
285	20231113	150300	21154656	1920	1920	1920	1920	0
286	20231113	150200	21154656	1920	1920	1920	1920	0
287	20231113	150100	21154656	1920	1920	1920	1920	0
288	20231113	150000	21154656	1920	1920	1920	1920	0
289	20231113	145900	21154656	1920	1920	1920	1920	0
290	20231113	145800	21154656	1920	1920	1920	1920	0
291	20231113	145700	21154656	1920	1920	1920	1920	0
292	20231113	145600	21154656	1920	1920	1920	1920	3
293	20231113	145500	21148896	1915	1915	1915	1915	0
294	20231113	145400	21148896	1915	1915	1915	1915	0
295	20231113	145300	21148896	1915	1915	1915	1915	0
296	20231113	145200	21148896	1915	1915	1915	1915	0
297	20231113	145100	21148896	1915	1915	1915	1915	0
298	20231113	145000	21148896	1915	1915	1915	1915	0
299	20231113	144900	21148896	1915	1915	1915	1915	0
300	20231113	144800	21148896	1915	1915	1915	1915	0
301	20231113	144700	21148896	1915	1915	1915	1915	0
302	20231113	144600	21148896	1915	1915	1915	1915	0
303	20231113	144500	21148896	1915	1915	1915	1915	0
304	20231113	144400	21148896	1915	1916	1916	1915	253
305	20231113	144300	20664400	1919	1919	1919	1919	0
306	20231113	144200	20664400	1919	1919	1919	1919	0
307	20231113	144100	20664400	1919	1919	1919	1919	0
308	20231113	144000	20664400	1919	1919	1919	1919	0
309	20231113	143900	20664400	1919	1919	1919	1919	0
310	20231113	143800	20664400	1919	1919	1919	1919	21
311	20231113	143700	20624101	1923	1919	1924	1919	24
312	20231113	143600	20577931	1919	1919	1919	1919	0
313	20231113	143500	20577931	1919	1919	1919	1919	1
314	20231113	143400	20576012	1919	1919	1919	1919	0
315	20231113	143300	20576012	1919	1919	1919	1919	0
316	20231113	143200	20576012	1919	1919	1919	1919	1
317	20231113	143100	20574093	1919	1919	1919	1919	0
318	20231113	143000	20574093	1919	1919	1919	1919	0
319	20231113	142900	20574093	1919	1919	1919	1919	1
320	20231113	142800	20572174	1919	1919	1919	1919	0
321	20231113	142700	20572174	1919	1919	1919	1919	0
322	20231113	142600	20572174	1919	1919	1919	1919	1
323	20231113	142500	20570255	1919	1919	1919	1919	0
324	20231113	142400	20570255	1919	1919	1919	1919	0
325	20231113	142300	20570255	1919	1919	1919	1919	1
326	20231113	142200	20568336	1919	1919	1919	1919	0
327	20231113	142100	20568336	1919	1919	1919	1919	0
328	20231113	142000	20568336	1919	1919	1919	1919	1
329	20231113	141900	20566417	1917	1917	1917	1917	0
330	20231113	141800	20566417	1917	1917	1917	1917	0
331	20231113	141700	20566417	1917	1917	1917	1917	0
332	20231113	141600	20566417	1917	1917	1917	1917	99
333	20231113	141500	20376634	1918	1918	1918	1918	17
334	20231113	141400	20344028	1922	1922	1922	1922	0
335	20231113	141300	20344028	1922	1922	1922	1922	0
336	20231113	141200	20344028	1922	1922	1922	1922	0
337	20231113	141100	20344028	1922	1922	1922	1922	0
338	20231113	141000	20344028	1922	1922	1922	1922	0
339	20231113	140900	20344028	1922	1922	1922	1922	0
340	20231113	140800	20344028	1922	1922	1922	1922	0
341	20231113	140700	20344028	1922	1922	1922	1922	1
342	20231113	140600	20342106	1921	1921	1921	1921	1
343	20231113	140500	20340185	1939	1939	1939	1939	0
344	20231113	140400	20340185	1939	1939	1939	1939	0
345	20231113	140300	20340185	1939	1939	1939	1939	0
346	20231113	140200	20340185	1939	1917	1939	1917	6
347	20231113	140100	20328591	1917	1917	1917	1917	0
348	20231113	140000	20328591	1917	1917	1917	1917	0
349	20231113	135900	20328591	1917	1917	1917	1917	0
350	20231113	135800	20328591	1917	1917	1917	1917	1
351	20231113	135700	20326674	1917	1917	1917	1917	0
352	20231113	135600	20326674	1917	1917	1917	1917	0
353	20231113	135500	20326674	1917	1917	1917	1917	1
354	20231113	135400	20324757	1917	1917	1917	1917	0
355	20231113	135300	20324757	1917	1917	1917	1917	0
356	20231113	135200	20324757	1917	1917	1917	1917	1
357	20231113	135100	20322840	1917	1917	1917	1917	1
358	20231113	135000	20320923	1919	1919	1919	1919	0
359	20231113	134900	20320923	1919	1917	1919	1917	201
360	20231113	134800	19935406	1915	1915	1915	1915	0
361	20231113	134700	19935406	1915	1915	1915	1915	0
362	20231113	134600	19935406	1915	1915	1915	1915	0
363	20231113	134500	19935406	1915	1915	1915	1915	60
364	20231113	134400	19820506	1919	1919	1919	1919	0
365	20231113	134300	19820506	1919	1919	1919	1919	0
366	20231113	134200	19820506	1919	1919	1919	1919	0
367	20231113	134100	19820506	1919	1919	1919	1919	0
368	20231113	134000	19820506	1919	1919	1919	1919	0
369	20231113	133900	19820506	1919	1919	1919	1919	1
370	20231113	133800	19818587	1919	1919	1919	1919	0
371	20231113	133700	19818587	1919	1919	1919	1919	0
372	20231113	133600	19818587	1919	1919	1919	1919	1
373	20231113	133500	19816668	1919	1919	1919	1919	0
374	20231113	133400	19816668	1919	1919	1919	1919	0
375	20231113	133300	19816668	1919	1919	1919	1919	0
376	20231113	133200	19816668	1919	1919	1919	1919	0
377	20231113	133100	19816668	1919	1919	1919	1919	0
378	20231113	133000	19816668	1919	1919	1919	1919	0
379	20231113	132900	19816668	1919	1919	1919	1919	1
380	20231113	132800	19814749	1919	1919	1919	1919	0
381	20231113	132700	19814749	1919	1919	1919	1919	1
382	20231113	132600	19812830	1919	1919	1919	1919	0
383	20231113	132500	19812830	1919	1919	1919	1919	0
384	20231113	132400	19812830	1919	1919	1919	1919	1
385	20231113	132300	19810911	1919	1919	1919	1919	0
386	20231113	132200	19810911	1919	1919	1919	1919	0
387	20231113	132100	19810911	1919	1919	1919	1919	0
388	20231113	132000	19810911	1919	1919	1919	1919	22
389	20231113	131900	19768693	1923	1923	1923	1923	0
390	20231113	131800	19768693	1923	1923	1923	1923	0
391	20231113	131700	19768693	1923	1923	1923	1923	0
392	20231113	131600	19768693	1923	1923	1923	1923	0
393	20231113	131500	19768693	1923	1923	1923	1923	0
394	20231113	131400	19768693	1923	1923	1923	1923	0
395	20231113	131300	19768693	1923	1923	1923	1923	0
396	20231113	131200	19768693	1923	1923	1923	1923	0
397	20231113	131100	19768693	1923	1923	1923	1923	0
398	20231113	131000	19768693	1923	1918	1923	1918	179
399	20231113	130900	19425219	1919	1919	1919	1919	0
400	20231113	130800	19425219	1919	1919	1919	1919	0
401	20231113	130700	19425219	1919	1919	1919	1919	0
402	20231113	130600	19425219	1919	1919	1919	1919	0
403	20231113	130500	19425219	1919	1919	1919	1919	1
404	20231113	130400	19423300	1919	1919	1919	1919	0
405	20231113	130300	19423300	1919	1919	1919	1919	0
406	20231113	130200	19423300	1919	1919	1919	1919	1
407	20231113	130100	19421381	1919	1919	1919	1919	0
408	20231113	130000	19421381	1919	1919	1919	1919	0
409	20231113	125900	19421381	1919	1919	1919	1919	1
410	20231113	125800	19419462	1919	1919	1919	1919	1
411	20231113	125700	19417543	1919	1919	1919	1919	0
412	20231113	125600	19417543	1919	1919	1919	1919	0
413	20231113	125500	19417543	1919	1919	1919	1919	2
414	20231113	125400	19413705	1919	1919	1919	1919	0
415	20231113	125300	19413705	1919	1919	1919	1919	5
416	20231113	125200	19404110	1919	1919	1919	1919	6
417	20231113	125100	19392596	1919	1919	1937	1919	8
418	20231113	125000	19377208	1919	1919	1919	1919	1098
419	20231113	124900	17270146	1916	1919	1919	1916	42
420	20231113	124800	17189617	1920	1921	1921	1920	58
421	20231113	124700	17078249	1922	1922	1922	1922	0
422	20231113	124600	17078249	1922	1922	1922	1922	0
423	20231113	124500	17078249	1922	1922	1922	1922	0
424	20231113	124400	17078249	1922	1922	1922	1922	0
425	20231113	124300	17078249	1922	1922	1922	1922	0
426	20231113	124200	17078249	1922	1922	1922	1922	0
427	20231113	124100	17078249	1922	1922	1922	1922	0
428	20231113	124000	17078249	1922	1922	1922	1922	0
429	20231113	123900	17078249	1922	1922	1922	1922	0
430	20231113	123800	17078249	1922	1922	1922	1922	0
431	20231113	123700	17078249	1922	1922	1922	1922	0
432	20231113	123600	17078249	1922	1922	1922	1922	0
433	20231113	123500	17078249	1922	1922	1922	1922	0
434	20231113	123400	17078249	1922	1922	1922	1922	0
435	20231113	123300	17078249	1922	1922	1922	1922	0
436	20231113	123200	17078249	1922	1922	1922	1922	0
437	20231113	123100	17078249	1922	1922	1922	1922	0
438	20231113	123000	17078249	1922	1922	1922	1922	0
439	20231113	122900	17078249	1922	1922	1922	1922	0
440	20231113	122800	17078249	1922	1922	1922	1922	0
441	20231113	122700	17078249	1922	1922	1922	1922	0
442	20231113	122600	17078249	1922	1922	1922	1922	0
443	20231113	122500	17078249	1922	1922	1922	1922	0
444	20231113	122400	17078249	1922	1922	1922	1922	0
445	20231113	122300	17078249	1922	1922	1922	1922	0
446	20231113	122200	17078249	1922	1922	1922	1922	0
447	20231113	122100	17078249	1922	1922	1922	1922	0
448	20231113	122000	17078249	1922	1922	1922	1922	0
449	20231113	121900	17078249	1922	1922	1922	1922	0
450	20231113	121800	17078249	1922	1922	1922	1922	0
451	20231113	121700	17078249	1922	1922	1922	1922	0
452	20231113	121600	17078249	1922	1922	1922	1922	0
453	20231113	121500	17078249	1922	1922	1922	1922	0
454	20231113	121400	17078249	1922	1922	1922	1922	0
455	20231113	121300	17078249	1922	1922	1922	1922	0
456	20231113	121200	17078249	1922	1922	1922	1922	0
457	20231113	121100	17078249	1922	1922	1922	1922	0
458	20231113	121000	17078249	1922	1922	1922	1922	0
459	20231113	120900	17078249	1922	1922	1922	1922	0
460	20231113	120800	17078249	1922	1922	1922	1922	25
461	20231113	120700	17030199	1924	1924	1924	1924	0
462	20231113	120600	17030199	1924	1924	1924	1924	0
463	20231113	120500	17030199	1924	1924	1924	1924	0
464	20231113	120400	17030199	1924	1924	1924	1924	0
465	20231113	120300	17030199	1924	1924	1924	1924	0
466	20231113	120200	17030199	1924	1924	1924	1924	0
467	20231113	120100	17030199	1924	1924	1924	1924	0
468	20231113	120000	17030199	1924	1924	1924	1924	0
469	20231113	115900	17030199	1924	1924	1924	1924	0
470	20231113	115800	17030199	1924	1924	1924	1924	0
471	20231113	115700	17030199	1924	1924	1924	1924	0
472	20231113	115600	17030199	1924	1924	1924	1924	0
473	20231113	115500	17030199	1924	1924	1924	1924	0
474	20231113	115400	17030199	1924	1924	1924	1924	0
475	20231113	115300	17030199	1924	1924	1924	1924	0
476	20231113	115200	17030199	1924	1924	1924	1924	0
477	20231113	115100	17030199	1924	1924	1924	1924	0
478	20231113	115000	17030199	1924	1924	1924	1924	0
479	20231113	114900	17030199	1924	1924	1924	1924	0
480	20231113	114800	17030199	1924	1924	1924	1924	0
481	20231113	114700	17030199	1924	1924	1924	1924	0
482	20231113	114600	17030199	1924	1924	1924	1924	0
483	20231113	114500	17030199	1924	1924	1924	1924	0
484	20231113	114400	17030199	1924	1924	1924	1924	0
485	20231113	114300	17030199	1924	1924	1924	1924	0
486	20231113	114200	17030199	1924	1924	1924	1924	0
487	20231113	114100	17030199	1924	1924	1924	1924	345
488	20231113	114000	16366419	1926	1926	1926	1926	0
489	20231113	113900	16366419	1926	1926	1926	1926	0
490	20231113	113800	16366419	1926	1926	1926	1926	0
491	20231113	113700	16366419	1926	1926	1926	1926	0
492	20231113	113600	16366419	1926	1926	1926	1926	0
493	20231113	113500	16366419	1926	1926	1926	1926	0
494	20231113	113400	16366419	1926	1926	1926	1926	0
495	20231113	113300	16366419	1926	1926	1926	1926	0
496	20231113	113200	16366419	1926	1926	1926	1926	0
497	20231113	113100	16366419	1926	1926	1926	1926	0
498	20231113	113000	16366419	1926	1929	1929	1926	1000
499	20231113	112900	14440388	1929	1929	1929	1929	0
500	20231113	112800	14440388	1929	1929	1929	1929	5
501	20231113	112700	14430743	1933	1933	1933	1933	0
502	20231113	112600	14430743	1933	1933	1933	1933	0
503	20231113	112500	14430743	1933	1933	1933	1933	0
504	20231113	112400	14430743	1933	1933	1933	1933	0
505	20231113	112300	14430743	1933	1933	1933	1933	0
506	20231113	112200	14430743	1933	1933	1933	1933	0
507	20231113	112100	14430743	1933	1933	1933	1933	0
508	20231113	112000	14430743	1933	1933	1933	1933	0
509	20231113	111900	14430743	1933	1933	1933	1933	0
510	20231113	111800	14430743	1933	1933	1933	1933	0
511	20231113	111700	14430743	1933	1929	1933	1929	2
512	20231113	111600	14426881	1929	1929	1929	1929	0
513	20231113	111500	14426881	1929	1929	1929	1929	0
514	20231113	111400	14426881	1929	1929	1929	1929	0
515	20231113	111300	14426881	1929	1929	1929	1929	0
516	20231113	111200	14426881	1929	1929	1929	1929	0
517	20231113	111100	14426881	1929	1929	1929	1929	0
518	20231113	111000	14426881	1929	1929	1929	1929	0
519	20231113	110900	14426881	1929	1929	1929	1929	79
520	20231113	110800	14274490	1929	1929	1929	1929	1
521	20231113	110700	14272561	1929	1929	1929	1929	0
522	20231113	110600	14272561	1929	1929	1929	1929	0
523	20231113	110500	14272561	1929	1929	1929	1929	0
524	20231113	110400	14272561	1929	1929	1929	1929	0
525	20231113	110300	14272561	1929	1929	1929	1929	1
526	20231113	110200	14270632	1929	1929	1929	1929	1
527	20231113	110100	14268703	1929	1929	1929	1929	1
528	20231113	110000	14266774	1929	1929	1929	1929	0
529	20231113	105900	14266774	1929	1929	1929	1929	1
530	20231113	105800	14264845	1924	1924	1924	1924	0
531	20231113	105700	14264845	1924	1924	1924	1924	0
532	20231113	105600	14264845	1924	1924	1924	1924	0
533	20231113	105500	14264845	1924	1924	1924	1924	0
534	20231113	105400	14264845	1924	1924	1924	1924	0
535	20231113	105300	14264845	1924	1924	1924	1924	0
536	20231113	105200	14264845	1924	1924	1924	1924	0
537	20231113	105100	14264845	1924	1924	1924	1924	1
538	20231113	105000	14262921	1923	1923	1923	1923	1097
539	20231113	104900	12153390	1919	1923	1923	1919	2
540	20231113	104800	12149548	1920	1923	1923	1920	110
541	20231113	104700	11938309	1923	1923	1923	1923	0
542	20231113	104600	11938309	1923	1933	1941	1923	1296
543	20231113	104500	9437444	1935	1931	1935	1931	48
544	20231113	104400	9344640	1931	1931	1931	1931	9
545	20231113	104300	9327261	1931	1931	1931	1931	0
546	20231113	104200	9327261	1931	1931	1931	1931	0
547	20231113	104100	9327261	1931	1931	1931	1931	0
548	20231113	104000	9327261	1931	1931	1931	1931	0
549	20231113	103900	9327261	1931	1931	1931	1931	0
550	20231113	103800	9327261	1931	1931	1931	1931	0
551	20231113	103700	9327261	1931	1931	1931	1931	0
552	20231113	103600	9327261	1931	1931	1931	1931	0
553	20231113	103500	9327261	1931	1931	1931	1931	0
554	20231113	103400	9327261	1931	1931	1931	1931	0
555	20231113	103300	9327261	1931	1931	1931	1931	0
556	20231113	103200	9327261	1931	1931	1931	1931	0
557	20231113	103100	9327261	1931	1931	1931	1931	0
558	20231113	103000	9327261	1931	1931	1931	1931	0
559	20231113	102900	9327261	1931	1931	1931	1931	0
560	20231113	102800	9327261	1931	1931	1931	1931	0
561	20231113	102700	9327261	1931	1930	1931	1930	3
562	20231113	102600	9321469	1944	1944	1944	1944	0
563	20231113	102500	9321469	1944	1944	1944	1944	0
564	20231113	102400	9321469	1944	1944	1944	1944	0
565	20231113	102300	9321469	1944	1944	1944	1944	0
566	20231113	102200	9321469	1944	1927	1944	1927	115
567	20231113	102100	9099239	1923	1919	1923	1919	2
568	20231113	102000	9095397	1919	1919	1919	1919	1
569	20231113	101900	9093478	1915	1919	1919	1915	16
570	20231113	101800	9062834	1919	1919	1919	1919	1
571	20231113	101700	9060915	1919	1919	1919	1919	1
572	20231113	101600	9058996	1919	1919	1919	1919	1
573	20231113	101500	9057077	1943	1919	1943	1919	14
574	20231113	101400	9029947	1919	1919	1919	1919	1
575	20231113	101300	9028028	1919	1919	1919	1919	0
576	20231113	101200	9028028	1919	1919	1919	1919	0
577	20231113	101100	9028028	1919	1919	1919	1919	1
578	20231113	101000	9026109	1919	1919	1919	1919	1
579	20231113	100900	9024190	1943	1917	1943	1917	3
580	20231113	100800	9018413	1917	1917	1917	1917	4
581	20231113	100700	9010745	1915	1921	1944	1915	6
582	20231113	100600	8999216	1921	1921	1921	1921	0
583	20231113	100500	8999216	1921	1921	1921	1921	2
584	20231113	100400	8995374	1921	1921	1921	1921	1
585	20231113	100300	8993453	1921	1921	1921	1921	1
586	20231113	100200	8991532	1921	1920	1921	1920	2
587	20231113	100100	8987691	1920	1920	1920	1920	1
588	20231113	100000	8985771	1920	1920	1920	1916	28
589	20231113	095900	8932099	1920	1922	1949	1918	26
590	20231113	095800	8881725	1921	1920	1921	1920	3
591	20231113	095700	8875963	1920	1918	1920	1918	4
592	20231113	095600	8868285	1914	1930	1930	1914	1538
593	20231113	095500	5918073	1934	1934	1934	1934	0
594	20231113	095400	5918073	1934	1934	1934	1934	0
595	20231113	095300	5918073	1934	1934	1934	1934	1
596	20231113	095200	5916139	1934	1934	1934	1934	0
597	20231113	095100	5916139	1934	1934	1934	1934	0
598	20231113	095000	5916139	1934	1934	1934	1934	0
599	20231113	094900	5916139	1934	1934	1934	1934	0
600	20231113	094800	5916139	1934	1934	1934	1934	0
601	20231113	094700	5916139	1934	1934	1934	1934	0
602	20231113	094600	5916139	1934	1934	1934	1934	0
603	20231113	094500	5916139	1934	1934	1934	1934	0
604	20231113	094400	5916139	1934	1934	1934	1934	100
605	20231113	094300	5722739	1934	1934	1934	1934	0
606	20231113	094200	5722739	1934	1934	1934	1934	0
607	20231113	094100	5722739	1934	1934	1934	1934	0
608	20231113	094000	5722739	1934	1934	1934	1934	0
609	20231113	093900	5722739	1934	1934	1934	1934	0
610	20231113	093800	5722739	1934	1934	1934	1934	0
611	20231113	093700	5722739	1934	1934	1934	1934	1
612	20231113	093600	5720805	1934	1934	1934	1934	0
613	20231113	093500	5720805	1934	1934	1934	1934	66
614	20231113	093400	5593161	1938	1938	1938	1938	5
615	20231113	093300	5583471	1938	1938	1938	1938	5
616	20231113	093200	5573781	1938	1938	1938	1938	0
617	20231113	093100	5573781	1938	1938	1945	1938	39
618	20231113	093000	5498115	1946	1938	1946	1938	61
619	20231113	092900	5379833	1942	1942	1942	1942	68
620	20231113	092800	5247777	1946	1946	1946	1946	0
621	20231113	092700	5247777	1946	1946	1946	1946	0
622	20231113	092600	5247777	1946	1946	1946	1946	0
623	20231113	092500	5247777	1946	1946	1946	1946	0
624	20231113	092400	5247777	1946	1949	1949	1946	1186
625	20231113	092300	2939757	1950	1950	1950	1950	0
626	20231113	092200	2939757	1950	1946	1950	1946	17
627	20231113	092100	2906625	1950	1946	1950	1946	197
628	20231113	092000	2523060	1947	1947	1947	1947	0
629	20231113	091900	2523060	1947	1946	1947	1946	38
630	20231113	091800	2449101	1947	1946	1947	1946	35
631	20231113	091700	2380989	1948	1934	1949	1934	34
632	20231113	091600	2314787	1934	1934	1934	1934	0
633	20231113	091500	2314787	1934	1934	1934	1934	0
634	20231113	091400	2314787	1934	1934	1934	1934	0
635	20231113	091300	2314787	1934	1934	1934	1934	0
636	20231113	091200	2314787	1934	1934	1934	1934	0
637	20231113	091100	2314787	1934	1934	1934	1934	0
638	20231113	091000	2314787	1934	1934	1934	1934	0
639	20231113	090900	2314787	1934	1934	1934	1934	0
640	20231113	090800	2314787	1934	1934	1934	1934	0
641	20231113	090700	2314787	1934	1934	1934	1934	0
642	20231113	090600	2314787	1934	1934	1934	1934	373
643	20231113	090500	1593405	1934	1934	1934	1934	0
644	20231113	090400	1593405	1934	1934	1934	1934	0
645	20231113	090300	1593405	1934	1934	1934	1934	0
646	20231113	090200	1593405	1934	1934	1934	1933	275
647	20231113	090100	1061703	1933	1941	1941	1933	5
648	20231113	090000	1052022	1941	1941	1941	1941	542