KissMeData/299170/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	205900	56303258	1923	1923	1923	1923	344
3	20231110	205800	56303258	1923	1923	1923	1923	0
4	20231110	205700	56303258	1923	1923	1923	1923	0
5	20231110	205600	56303258	1923	1923	1923	1923	0
6	20231110	205500	56303258	1923	1923	1923	1923	0
7	20231110	205400	56303258	1923	1923	1923	1923	0
8	20231110	205300	56303258	1923	1923	1923	1923	0
9	20231110	205200	56303258	1923	1923	1923	1923	0
10	20231110	205100	56303258	1923	1923	1923	1923	0
11	20231110	205000	56303258	1923	1923	1923	1923	0
12	20231110	204900	56303258	1923	1923	1923	1923	0
13	20231110	204800	56303258	1923	1923	1923	1923	0
14	20231110	204700	56303258	1923	1923	1923	1923	0
15	20231110	204600	56303258	1923	1923	1923	1923	0
16	20231110	204500	56303258	1923	1923	1923	1923	0
17	20231110	204400	56303258	1923	1923	1923	1923	0
18	20231110	204300	56303258	1923	1923	1923	1923	0
19	20231110	204200	56303258	1923	1923	1923	1923	0
20	20231110	204100	56303258	1923	1923	1923	1923	0
21	20231110	204000	56303258	1923	1923	1923	1923	0
22	20231110	203900	56303258	1923	1923	1923	1923	0
23	20231110	203800	56303258	1923	1923	1923	1923	0
24	20231110	203700	56303258	1923	1923	1923	1923	0
25	20231110	203600	56303258	1923	1923	1923	1923	0
26	20231110	203500	56303258	1923	1923	1923	1923	0
27	20231110	203400	56303258	1923	1923	1923	1923	0
28	20231110	203300	56303258	1923	1923	1923	1923	0
29	20231110	203200	56303258	1923	1923	1923	1923	0
30	20231110	203100	56303258	1923	1923	1923	1923	0
31	20231110	203000	56303258	1923	1923	1923	1923	0
32	20231110	202900	56303258	1923	1923	1923	1923	344
33	20231110	202800	56303258	1923	1923	1923	1923	0
34	20231110	202700	56303258	1923	1923	1923	1923	0
35	20231110	202600	56303258	1923	1923	1923	1923	0
36	20231110	202500	56303258	1923	1923	1923	1923	0
37	20231110	202400	56303258	1923	1923	1923	1923	0
38	20231110	202300	56303258	1923	1923	1923	1923	0
39	20231110	202200	56303258	1923	1923	1923	1923	0
40	20231110	202100	56303258	1923	1923	1923	1923	0
41	20231110	202000	56303258	1923	1923	1923	1923	0
42	20231110	201900	56303258	1923	1923	1923	1923	0
43	20231110	201800	56303258	1923	1923	1923	1923	0
44	20231110	201700	56303258	1923	1923	1923	1923	0
45	20231110	201600	56303258	1923	1923	1923	1923	0
46	20231110	201500	56303258	1923	1923	1923	1923	0
47	20231110	201400	56303258	1923	1923	1923	1923	0
48	20231110	201300	56303258	1923	1923	1923	1923	0
49	20231110	201200	56303258	1923	1923	1923	1923	0
50	20231110	201100	56303258	1923	1923	1923	1923	0
51	20231110	201000	56303258	1923	1923	1923	1923	0
52	20231110	200900	56303258	1923	1923	1923	1923	0
53	20231110	200800	56303258	1923	1923	1923	1923	0
54	20231110	200700	56303258	1923	1923	1923	1923	0
55	20231110	200600	56303258	1923	1923	1923	1923	0
56	20231110	200500	56303258	1923	1923	1923	1923	0
57	20231110	200400	56303258	1923	1923	1923	1923	0
58	20231110	200300	56303258	1923	1923	1923	1923	0
59	20231110	200200	56303258	1923	1923	1923	1923	0
60	20231110	200100	56303258	1923	1923	1923	1923	0
61	20231110	200000	56303258	1923	1923	1923	1923	0
62	20231110	195900	56303258	1923	1923	1923	1923	344
63	20231110	195800	56303258	1923	1923	1923	1923	0
64	20231110	195700	56303258	1923	1923	1923	1923	0
65	20231110	195600	56303258	1923	1923	1923	1923	0
66	20231110	195500	56303258	1923	1923	1923	1923	0
67	20231110	195400	56303258	1923	1923	1923	1923	0
68	20231110	195300	56303258	1923	1923	1923	1923	0
69	20231110	195200	56303258	1923	1923	1923	1923	0
70	20231110	195100	56303258	1923	1923	1923	1923	0
71	20231110	195000	56303258	1923	1923	1923	1923	0
72	20231110	194900	56303258	1923	1923	1923	1923	0
73	20231110	194800	56303258	1923	1923	1923	1923	0
74	20231110	194700	56303258	1923	1923	1923	1923	0
75	20231110	194600	56303258	1923	1923	1923	1923	0
76	20231110	194500	56303258	1923	1923	1923	1923	0
77	20231110	194400	56303258	1923	1923	1923	1923	0
78	20231110	194300	56303258	1923	1923	1923	1923	0
79	20231110	194200	56303258	1923	1923	1923	1923	0
80	20231110	194100	56303258	1923	1923	1923	1923	0
81	20231110	194000	56303258	1923	1923	1923	1923	0
82	20231110	193900	56303258	1923	1923	1923	1923	0
83	20231110	193800	56303258	1923	1923	1923	1923	0
84	20231110	193700	56303258	1923	1923	1923	1923	0
85	20231110	193600	56303258	1923	1923	1923	1923	0
86	20231110	193500	56303258	1923	1923	1923	1923	0
87	20231110	193400	56303258	1923	1923	1923	1923	0
88	20231110	193300	56303258	1923	1923	1923	1923	0
89	20231110	193200	56303258	1923	1923	1923	1923	0
90	20231110	193100	56303258	1923	1923	1923	1923	0
91	20231110	193000	56303258	1923	1923	1923	1923	0
92	20231110	192900	56303258	1923	1923	1923	1923	344
93	20231110	192800	56303258	1923	1923	1923	1923	0
94	20231110	192700	56303258	1923	1923	1923	1923	0
95	20231110	192600	56303258	1923	1923	1923	1923	0
96	20231110	192500	56303258	1923	1923	1923	1923	0
97	20231110	192400	56303258	1923	1923	1923	1923	0
98	20231110	192300	56303258	1923	1923	1923	1923	0
99	20231110	192200	56303258	1923	1923	1923	1923	0
100	20231110	192100	56303258	1923	1923	1923	1923	0
101	20231110	192000	56303258	1923	1923	1923	1923	0
102	20231110	191900	56303258	1923	1923	1923	1923	0
103	20231110	191800	56303258	1923	1923	1923	1923	0
104	20231110	191700	56303258	1923	1923	1923	1923	0
105	20231110	191600	56303258	1923	1923	1923	1923	0
106	20231110	191500	56303258	1923	1923	1923	1923	0
107	20231110	191400	56303258	1923	1923	1923	1923	0
108	20231110	191300	56303258	1923	1923	1923	1923	0
109	20231110	191200	56303258	1923	1923	1923	1923	0
110	20231110	191100	56303258	1923	1923	1923	1923	0
111	20231110	191000	56303258	1923	1923	1923	1923	0
112	20231110	190900	56303258	1923	1923	1923	1923	0
113	20231110	190800	56303258	1923	1923	1923	1923	0
114	20231110	190700	56303258	1923	1923	1923	1923	0
115	20231110	190600	56303258	1923	1923	1923	1923	0
116	20231110	190500	56303258	1923	1923	1923	1923	0
117	20231110	190400	56303258	1923	1923	1923	1923	0
118	20231110	190300	56303258	1923	1923	1923	1923	0
119	20231110	190200	56303258	1923	1923	1923	1923	0
120	20231110	190100	56303258	1923	1923	1923	1923	0
121	20231110	190000	56303258	1923	1923	1923	1923	0
122	20231110	185900	56303258	1923	1923	1923	1923	344
123	20231110	185800	56303258	1923	1923	1923	1923	0
124	20231110	185700	56303258	1923	1923	1923	1923	0
125	20231110	185600	56303258	1923	1923	1923	1923	0
126	20231110	185500	56303258	1923	1923	1923	1923	0
127	20231110	185400	56303258	1923	1923	1923	1923	0
128	20231110	185300	56303258	1923	1923	1923	1923	0
129	20231110	185200	56303258	1923	1923	1923	1923	0
130	20231110	185100	56303258	1923	1923	1923	1923	0
131	20231110	185000	56303258	1923	1923	1923	1923	0
132	20231110	184900	56303258	1923	1923	1923	1923	0
133	20231110	184800	56303258	1923	1923	1923	1923	0
134	20231110	184700	56303258	1923	1923	1923	1923	0
135	20231110	184600	56303258	1923	1923	1923	1923	0
136	20231110	184500	56303258	1923	1923	1923	1923	0
137	20231110	184400	56303258	1923	1923	1923	1923	0
138	20231110	184300	56303258	1923	1923	1923	1923	0
139	20231110	184200	56303258	1923	1923	1923	1923	0
140	20231110	184100	56303258	1923	1923	1923	1923	0
141	20231110	184000	56303258	1923	1923	1923	1923	0
142	20231110	183900	56303258	1923	1923	1923	1923	0
143	20231110	183800	56303258	1923	1923	1923	1923	0
144	20231110	183700	56303258	1923	1923	1923	1923	0
145	20231110	183600	56303258	1923	1923	1923	1923	0
146	20231110	183500	56303258	1923	1923	1923	1923	0
147	20231110	183400	56303258	1923	1923	1923	1923	0
148	20231110	183300	56303258	1923	1923	1923	1923	0
149	20231110	183200	56303258	1923	1923	1923	1923	0
150	20231110	183100	56303258	1923	1923	1923	1923	0
151	20231110	183000	56303258	1923	1923	1923	1923	0
152	20231110	182900	56303258	1923	1923	1923	1923	344
153	20231110	182800	56303258	1923	1923	1923	1923	0
154	20231110	182700	56303258	1923	1923	1923	1923	0
155	20231110	182600	56303258	1923	1923	1923	1923	0
156	20231110	182500	56303258	1923	1923	1923	1923	0
157	20231110	182400	56303258	1923	1923	1923	1923	0
158	20231110	182300	56303258	1923	1923	1923	1923	0
159	20231110	182200	56303258	1923	1923	1923	1923	0
160	20231110	182100	56303258	1923	1923	1923	1923	0
161	20231110	182000	56303258	1923	1923	1923	1923	0
162	20231110	181900	56303258	1923	1923	1923	1923	0
163	20231110	181800	56303258	1923	1923	1923	1923	0
164	20231110	181700	56303258	1923	1923	1923	1923	0
165	20231110	181600	56303258	1923	1923	1923	1923	0
166	20231110	181500	56303258	1923	1923	1923	1923	0
167	20231110	181400	56303258	1923	1923	1923	1923	0
168	20231110	181300	56303258	1923	1923	1923	1923	0
169	20231110	181200	56303258	1923	1923	1923	1923	0
170	20231110	181100	56303258	1923	1923	1923	1923	0
171	20231110	181000	56303258	1923	1923	1923	1923	0
172	20231110	180900	56303258	1923	1923	1923	1923	0
173	20231110	180800	56303258	1923	1923	1923	1923	0
174	20231110	180700	56303258	1923	1923	1923	1923	0
175	20231110	180600	56303258	1923	1923	1923	1923	0
176	20231110	180500	56303258	1923	1923	1923	1923	0
177	20231110	180400	56303258	1923	1923	1923	1923	0
178	20231110	180300	56303258	1923	1923	1923	1923	0
179	20231110	180200	56303258	1923	1923	1923	1923	0
180	20231110	180100	56303258	1923	1923	1923	1923	0
181	20231110	180000	56303258	1923	1923	1923	1923	0
182	20231110	175900	56303258	1923	1923	1923	1923	344
183	20231110	175800	56303258	1923	1923	1923	1923	0
184	20231110	175700	56303258	1923	1923	1923	1923	0
185	20231110	175600	56303258	1923	1923	1923	1923	0
186	20231110	175500	56303258	1923	1923	1923	1923	0
187	20231110	175400	56303258	1923	1923	1923	1923	0
188	20231110	175300	56303258	1923	1923	1923	1923	0
189	20231110	175200	56303258	1923	1923	1923	1923	0
190	20231110	175100	56303258	1923	1923	1923	1923	0
191	20231110	175000	56303258	1923	1923	1923	1923	0
192	20231110	174900	56303258	1923	1923	1923	1923	0
193	20231110	174800	56303258	1923	1923	1923	1923	0
194	20231110	174700	56303258	1923	1923	1923	1923	0
195	20231110	174600	56303258	1923	1923	1923	1923	0
196	20231110	174500	56303258	1923	1923	1923	1923	0
197	20231110	174400	56303258	1923	1923	1923	1923	0
198	20231110	174300	56303258	1923	1923	1923	1923	0
199	20231110	174200	56303258	1923	1923	1923	1923	0
200	20231110	174100	56303258	1923	1923	1923	1923	0
201	20231110	174000	56303258	1923	1923	1923	1923	0
202	20231110	173900	56303258	1923	1923	1923	1923	0
203	20231110	173800	56303258	1923	1923	1923	1923	0
204	20231110	173700	56303258	1923	1923	1923	1923	0
205	20231110	173600	56303258	1923	1923	1923	1923	0
206	20231110	173500	56303258	1923	1923	1923	1923	0
207	20231110	173400	56303258	1923	1923	1923	1923	0
208	20231110	173300	56303258	1923	1923	1923	1923	0
209	20231110	173200	56303258	1923	1923	1923	1923	0
210	20231110	173100	56303258	1923	1923	1923	1923	0
211	20231110	173000	56303258	1923	1923	1923	1923	0
212	20231110	172900	56303258	1923	1923	1923	1923	344
213	20231110	172800	56303258	1923	1923	1923	1923	0
214	20231110	172700	56303258	1923	1923	1923	1923	0
215	20231110	172600	56303258	1923	1923	1923	1923	0
216	20231110	172500	56303258	1923	1923	1923	1923	0
217	20231110	172400	56303258	1923	1923	1923	1923	0
218	20231110	172300	56303258	1923	1923	1923	1923	0
219	20231110	172200	56303258	1923	1923	1923	1923	0
220	20231110	172100	56303258	1923	1923	1923	1923	0
221	20231110	172000	56303258	1923	1923	1923	1923	0
222	20231110	171900	56303258	1923	1923	1923	1923	0
223	20231110	171800	56303258	1923	1923	1923	1923	0
224	20231110	171700	56303258	1923	1923	1923	1923	0
225	20231110	171600	56303258	1923	1923	1923	1923	0
226	20231110	171500	56303258	1923	1923	1923	1923	0
227	20231110	171400	56303258	1923	1923	1923	1923	0
228	20231110	171300	56303258	1923	1923	1923	1923	0
229	20231110	171200	56303258	1923	1923	1923	1923	0
230	20231110	171100	56303258	1923	1923	1923	1923	0
231	20231110	171000	56303258	1923	1923	1923	1923	0
232	20231110	170900	56303258	1923	1923	1923	1923	0
233	20231110	170800	56303258	1923	1923	1923	1923	0
234	20231110	170700	56303258	1923	1923	1923	1923	0
235	20231110	170600	56303258	1923	1923	1923	1923	0
236	20231110	170500	56303258	1923	1923	1923	1923	0
237	20231110	170400	56303258	1923	1923	1923	1923	0
238	20231110	170300	56303258	1923	1923	1923	1923	0
239	20231110	170200	56303258	1923	1923	1923	1923	0
240	20231110	170100	56303258	1923	1923	1923	1923	0
241	20231110	170000	56303258	1923	1923	1923	1923	0
242	20231110	165900	56303258	1923	1923	1923	1923	344
243	20231110	165800	56303258	1923	1923	1923	1923	0
244	20231110	165700	56303258	1923	1923	1923	1923	0
245	20231110	165600	56303258	1923	1923	1923	1923	0
246	20231110	165500	56303258	1923	1923	1923	1923	0
247	20231110	165400	56303258	1923	1923	1923	1923	0
248	20231110	165300	56303258	1923	1923	1923	1923	0
249	20231110	165200	56303258	1923	1923	1923	1923	0
250	20231110	165100	56303258	1923	1923	1923	1923	0
251	20231110	165000	56303258	1923	1923	1923	1923	0
252	20231110	164900	56303258	1923	1923	1923	1923	0
253	20231110	164800	56303258	1923	1923	1923	1923	0
254	20231110	164700	56303258	1923	1923	1923	1923	0
255	20231110	164600	56303258	1923	1923	1923	1923	0
256	20231110	164500	56303258	1923	1923	1923	1923	0
257	20231110	164400	56303258	1923	1923	1923	1923	0
258	20231110	164300	56303258	1923	1923	1923	1923	0
259	20231110	164200	56303258	1923	1923	1923	1923	0
260	20231110	164100	56303258	1923	1923	1923	1923	0
261	20231110	164000	56303258	1923	1923	1923	1923	0
262	20231110	163900	56303258	1923	1923	1923	1923	0
263	20231110	163800	56303258	1923	1923	1923	1923	0
264	20231110	163700	56303258	1923	1923	1923	1923	0
265	20231110	163600	56303258	1923	1923	1923	1923	0
266	20231110	163500	56303258	1923	1923	1923	1923	0
267	20231110	163400	56303258	1923	1923	1923	1923	0
268	20231110	163300	56303258	1923	1923	1923	1923	0
269	20231110	163200	56303258	1923	1923	1923	1923	0
270	20231110	163100	56303258	1923	1923	1923	1923	0
271	20231110	163000	56303258	1923	1923	1923	1923	0
272	20231110	162900	56303258	1923	1923	1923	1923	344
273	20231110	162800	56303258	1923	1923	1923	1923	0
274	20231110	162700	56303258	1923	1923	1923	1923	0
275	20231110	162600	56303258	1923	1923	1923	1923	0
276	20231110	162500	56303258	1923	1923	1923	1923	0
277	20231110	162400	56303258	1923	1923	1923	1923	0
278	20231110	162300	56303258	1923	1923	1923	1923	0
279	20231110	162200	56303258	1923	1923	1923	1923	0
280	20231110	162100	56303258	1923	1923	1923	1923	0
281	20231110	162000	56303258	1923	1923	1923	1923	0
282	20231110	161900	56303258	1923	1923	1923	1923	0
283	20231110	161800	56303258	1923	1923	1923	1923	0
284	20231110	161700	56303258	1923	1923	1923	1923	0
285	20231110	161600	56303258	1923	1923	1923	1923	0
286	20231110	161500	56303258	1923	1923	1923	1923	0
287	20231110	161400	56303258	1923	1923	1923	1923	0
288	20231110	161300	56303258	1923	1923	1923	1923	0
289	20231110	161200	56303258	1923	1923	1923	1923	0
290	20231110	161100	56303258	1923	1923	1923	1923	0
291	20231110	161000	56303258	1923	1923	1923	1923	0
292	20231110	160900	56303258	1923	1923	1923	1923	0
293	20231110	160800	56303258	1923	1923	1923	1923	0
294	20231110	160700	56303258	1923	1923	1923	1923	0
295	20231110	160600	56303258	1923	1923	1923	1923	0
296	20231110	160500	56303258	1923	1923	1923	1923	0
297	20231110	160400	56303258	1923	1923	1923	1923	0
298	20231110	160300	56303258	1923	1923	1923	1923	0
299	20231110	160200	56303258	1923	1923	1923	1923	0
300	20231110	160100	56303258	1923	1923	1923	1923	0
301	20231110	160000	56303258	1923	1923	1923	1923	0
302	20231110	155900	56303258	1923	1923	1923	1923	344
303	20231110	155800	56303258	1923	1923	1923	1923	0
304	20231110	155700	56303258	1923	1923	1923	1923	0
305	20231110	155600	56303258	1923	1923	1923	1923	0
306	20231110	155500	56303258	1923	1923	1923	1923	0
307	20231110	155400	56303258	1923	1923	1923	1923	0
308	20231110	155300	56303258	1923	1923	1923	1923	0
309	20231110	155200	56303258	1923	1923	1923	1923	0
310	20231110	155100	56303258	1923	1923	1923	1923	0
311	20231110	155000	56303258	1923	1923	1923	1923	0
312	20231110	154900	56303258	1923	1923	1923	1923	0
313	20231110	154800	56303258	1923	1923	1923	1923	0
314	20231110	154700	56303258	1923	1923	1923	1923	0
315	20231110	154600	56303258	1923	1923	1923	1923	0
316	20231110	154500	56303258	1923	1923	1923	1923	0
317	20231110	154400	56303258	1923	1923	1923	1923	0
318	20231110	154300	56303258	1923	1923	1923	1923	0
319	20231110	154200	56303258	1923	1923	1923	1923	0
320	20231110	154100	56303258	1923	1923	1923	1923	0
321	20231110	154000	56303258	1923	1923	1923	1923	0
322	20231110	153900	56303258	1923	1923	1923	1923	0
323	20231110	153800	56303258	1923	1923	1923	1923	0
324	20231110	153700	56303258	1923	1923	1923	1923	0
325	20231110	153600	56303258	1923	1923	1923	1923	0
326	20231110	153500	56303258	1923	1923	1923	1923	0
327	20231110	153400	56303258	1923	1923	1923	1923	0
328	20231110	153300	56303258	1923	1923	1923	1923	0
329	20231110	153200	56303258	1923	1923	1923	1923	0
330	20231110	153100	56303258	1923	1923	1923	1923	0
331	20231110	153000	56303258	1923	1923	1923	1923	344
332	20231110	152900	55641746	1908	1908	1908	1908	0
333	20231110	152800	55641746	1908	1908	1908	1908	0
334	20231110	152700	55641746	1908	1908	1908	1908	0
335	20231110	152600	55641746	1908	1908	1908	1908	0
336	20231110	152500	55641746	1908	1908	1908	1908	0
337	20231110	152400	55641746	1908	1908	1908	1908	0
338	20231110	152300	55641746	1908	1908	1908	1908	0
339	20231110	152200	55641746	1908	1908	1908	1908	0
340	20231110	152100	55641746	1908	1908	1908	1908	0
341	20231110	152000	55641746	1908	1908	1908	1908	0
342	20231110	151900	55641746	1908	1919	1925	1907	1427
343	20231110	151800	52902141	1907	1906	1914	1906	3915
344	20231110	151700	45427245	1906	1906	1906	1906	0
345	20231110	151600	45427245	1906	1906	1906	1906	0
346	20231110	151500	45427245	1906	1906	1906	1906	1
347	20231110	151400	45425339	1903	1905	1905	1903	33
348	20231110	151300	45362534	1903	1905	1905	1903	947
349	20231110	151200	43560357	1904	1905	1905	1904	8
350	20231110	151100	43545123	1904	1905	1905	1904	140
351	20231110	151000	43278441	1908	1908	1908	1908	0
352	20231110	150900	43278441	1908	1908	1908	1908	0
353	20231110	150800	43278441	1908	1908	1908	1908	0
354	20231110	150700	43278441	1908	1908	1908	1908	0
355	20231110	150600	43278441	1908	1908	1908	1908	2
356	20231110	150500	43274625	1908	1908	1908	1908	32
357	20231110	150400	43213569	1910	1910	1910	1910	1
358	20231110	150300	43211659	1904	1904	1904	1904	0
359	20231110	150200	43211659	1904	1904	1904	1904	0
360	20231110	150100	43211659	1904	1906	1919	1904	1659
361	20231110	150000	40045909	1904	1904	1904	1904	0
362	20231110	145900	40045909	1904	1904	1905	1904	70
363	20231110	145800	39912567	1904	1905	1905	1904	29
364	20231110	145700	39857349	1904	1904	1905	1904	22
365	20231110	145600	39815459	1904	1905	1905	1904	8
366	20231110	145500	39800225	1904	1904	1904	1904	3
367	20231110	145400	39794513	1904	1904	1904	1904	3
368	20231110	145300	39788801	1904	1904	1904	1904	9
369	20231110	145200	39771665	1904	1904	1904	1904	3
370	20231110	145100	39765953	1904	1904	1904	1904	3
371	20231110	145000	39760241	1904	1904	1904	1904	0
372	20231110	144900	39760241	1904	1904	1904	1904	0
373	20231110	144800	39760241	1904	1904	1904	1904	0
374	20231110	144700	39760241	1904	1904	1904	1904	3
375	20231110	144600	39754529	1904	1904	1904	1904	0
376	20231110	144500	39754529	1904	1904	1904	1904	3
377	20231110	144400	39748817	1904	1904	1904	1904	3
378	20231110	144300	39743105	1904	1904	1904	1904	6
379	20231110	144200	39731681	1904	1904	1904	1904	0
380	20231110	144100	39731681	1904	1904	1904	1904	0
381	20231110	144000	39731681	1904	1904	1904	1904	0
382	20231110	143900	39731681	1904	1908	1908	1904	3858
383	20231110	143800	32381766	1908	1908	1908	1908	3
384	20231110	143700	32376042	1908	1908	1908	1908	9
385	20231110	143600	32358870	1908	1913	1913	1908	3098
386	20231110	143500	26435312	1913	1913	1913	1913	2
387	20231110	143400	26431486	1913	1913	1913	1913	0
388	20231110	143300	26431486	1913	1913	1913	1913	0
389	20231110	143200	26431486	1913	1913	1913	1913	2
390	20231110	143100	26427660	1913	1913	1913	1913	0
391	20231110	143000	26427660	1913	1913	1913	1913	6
392	20231110	142900	26416182	1913	1913	1913	1913	8
393	20231110	142800	26400878	1913	1913	1913	1913	10
394	20231110	142700	26381748	1913	1913	1913	1913	9
395	20231110	142600	26364531	1918	1918	1918	1918	0
396	20231110	142500	26364531	1918	1918	1918	1918	0
397	20231110	142400	26364531	1918	1918	1918	1918	0
398	20231110	142300	26364531	1918	1918	1918	1918	0
399	20231110	142200	26364531	1918	1918	1918	1918	9
400	20231110	142100	26347269	1919	1919	1919	1919	0
401	20231110	142000	26347269	1919	1919	1919	1919	0
402	20231110	141900	26347269	1919	1919	1919	1919	0
403	20231110	141800	26347269	1919	1919	1919	1919	0
404	20231110	141700	26347269	1919	1919	1919	1919	0
405	20231110	141600	26347269	1919	1919	1919	1919	0
406	20231110	141500	26347269	1919	1919	1919	1919	0
407	20231110	141400	26347269	1919	1913	1919	1913	70
408	20231110	141300	26213353	1914	1914	1914	1914	0
409	20231110	141200	26213353	1914	1914	1914	1914	0
410	20231110	141100	26213353	1914	1914	1914	1914	0
411	20231110	141000	26213353	1914	1914	1914	1914	0
412	20231110	140900	26213353	1914	1914	1914	1914	0
413	20231110	140800	26213353	1914	1914	1914	1914	0
414	20231110	140700	26213353	1914	1914	1914	1914	1
415	20231110	140600	26211439	1913	1910	1913	1910	1337
416	20231110	140500	23653903	1910	1910	1910	1910	0
417	20231110	140400	23653903	1910	1910	1910	1910	1
418	20231110	140300	23651993	1910	1910	1910	1910	2
419	20231110	140200	23648173	1909	1909	1909	1909	0
420	20231110	140100	23648173	1909	1909	1909	1909	0
421	20231110	140000	23648173	1909	1909	1909	1909	0
422	20231110	135900	23648173	1909	1909	1909	1909	0
423	20231110	135800	23648173	1909	1909	1909	1909	0
424	20231110	135700	23648173	1909	1909	1909	1909	0
425	20231110	135600	23648173	1909	1909	1909	1909	0
426	20231110	135500	23648173	1909	1909	1909	1909	2
427	20231110	135400	23644355	1909	1909	1909	1909	2
428	20231110	135300	23640537	1909	1909	1909	1909	3
429	20231110	135200	23634810	1909	1909	1909	1909	169
430	20231110	135100	23312189	1909	1909	1909	1909	2
431	20231110	135000	23308371	1909	1909	1909	1909	3
432	20231110	134900	23302644	1913	1913	1913	1913	0
433	20231110	134800	23302644	1913	1913	1913	1913	0
434	20231110	134700	23302644	1913	1913	1913	1913	0
435	20231110	134600	23302644	1913	1913	1913	1913	1
436	20231110	134500	23300731	1909	1909	1909	1909	0
437	20231110	134400	23300731	1909	1909	1909	1909	0
438	20231110	134300	23300731	1909	1909	1909	1909	0
439	20231110	134200	23300731	1909	1907	1909	1905	10
440	20231110	134100	23281662	1905	1905	1905	1905	0
441	20231110	134000	23281662	1905	1905	1905	1905	4
442	20231110	133900	23274042	1905	1906	1906	1905	6
443	20231110	133800	23262610	1906	1906	1906	1905	10
444	20231110	133700	23243556	1905	1905	1905	1905	8
445	20231110	133600	23228316	1905	1905	1905	1905	6
446	20231110	133500	23216886	1906	1906	1906	1906	2
447	20231110	133400	23213074	1905	1905	1905	1905	0
448	20231110	133300	23213074	1905	1905	1905	1905	0
449	20231110	133200	23213074	1905	1906	1906	1905	5
450	20231110	133100	23203545	1906	1906	1906	1906	2
451	20231110	133000	23199733	1905	1905	1905	1905	0
452	20231110	132900	23199733	1905	1905	1905	1905	0
453	20231110	132800	23199733	1905	1906	1906	1905	2
454	20231110	132700	23195922	1904	1904	1904	1904	0
455	20231110	132600	23195922	1904	1904	1904	1904	0
456	20231110	132500	23195922	1904	1907	1907	1904	627
457	20231110	132400	22001267	1907	1918	1918	1907	1908
458	20231110	132300	18349572	1918	1919	1919	1918	9
459	20231110	132200	18332306	1919	1919	1919	1919	5
460	20231110	132100	18322711	1919	1919	1919	1919	84
461	20231110	132000	18161515	1919	1919	1919	1919	4
462	20231110	131900	18153839	1919	1921	1921	1919	229
463	20231110	131800	17713968	1921	1921	1921	1921	4
464	20231110	131700	17706284	1921	1921	1921	1921	5
465	20231110	131600	17696679	1921	1921	1921	1921	4
466	20231110	131500	17688995	1921	1921	1921	1921	2
467	20231110	131400	17685153	1921	1922	1922	1921	3
468	20231110	131300	17679389	1921	1921	1921	1921	2
469	20231110	131200	17675547	1921	1921	1921	1921	2
470	20231110	131100	17671705	1921	1921	1921	1921	2
471	20231110	131000	17667863	1921	1921	1921	1921	4
472	20231110	130900	17660179	1921	1921	1921	1921	5
473	20231110	130800	17650574	1921	1922	1922	1921	5
474	20231110	130700	17640965	1922	1922	1922	1922	4
475	20231110	130600	17633277	1922	1922	1922	1922	5
476	20231110	130500	17623667	1922	1922	1922	1922	1
477	20231110	130400	17621745	1923	1923	1923	1923	0
478	20231110	130300	17621745	1923	1923	1923	1923	0
479	20231110	130200	17621745	1923	1923	1923	1923	0
480	20231110	130100	17621745	1923	1922	1923	1922	46
481	20231110	130000	17533332	1922	1922	1922	1922	3
482	20231110	125900	17527566	1922	1922	1922	1922	1
483	20231110	125800	17525644	1922	1922	1922	1922	1
484	20231110	125700	17523722	1922	1922	1922	1922	1
485	20231110	125600	17521800	1922	1922	1922	1922	0
486	20231110	125500	17521800	1922	1922	1922	1922	2
487	20231110	125400	17517956	1922	1922	1922	1922	2
488	20231110	125300	17514112	1922	1922	1922	1922	3
489	20231110	125200	17508346	1922	1922	1922	1922	2
490	20231110	125100	17504502	1922	1922	1922	1922	2
491	20231110	125000	17500658	1922	1922	1922	1922	2
492	20231110	124900	17496814	1922	1922	1922	1922	3
493	20231110	124800	17491048	1922	1923	1923	1922	3
494	20231110	124700	17485280	1923	1923	1923	1923	2
495	20231110	124600	17481434	1923	1923	1923	1923	2
496	20231110	124500	17477588	1923	1923	1923	1923	2
497	20231110	124400	17473742	1923	1925	1925	1923	10
498	20231110	124300	17454506	1925	1925	1925	1925	0
499	20231110	124200	17454506	1925	1925	1925	1925	0
500	20231110	124100	17454506	1925	1925	1925	1925	0
501	20231110	124000	17454506	1925	1925	1925	1925	0
502	20231110	123900	17454506	1925	1925	1925	1925	0
503	20231110	123800	17454506	1925	1925	1925	1925	0
504	20231110	123700	17454506	1925	1925	1925	1925	12
505	20231110	123600	17431406	1925	1925	1925	1925	1
506	20231110	123500	17429481	1925	1925	1925	1925	0
507	20231110	123400	17429481	1925	1925	1925	1925	0
508	20231110	123300	17429481	1925	1925	1925	1925	0
509	20231110	123200	17429481	1925	1925	1925	1925	0
510	20231110	123100	17429481	1925	1925	1925	1925	0
511	20231110	123000	17429481	1925	1925	1925	1925	0
512	20231110	122900	17429481	1925	1925	1925	1925	0
513	20231110	122800	17429481	1925	1925	1925	1925	0
514	20231110	122700	17429481	1925	1925	1925	1925	6
515	20231110	122600	17417931	1925	1925	1925	1925	0
516	20231110	122500	17417931	1925	1925	1925	1925	0
517	20231110	122400	17417931	1925	1925	1925	1925	0
518	20231110	122300	17417931	1925	1925	1925	1925	0
519	20231110	122200	17417931	1925	1925	1925	1925	6
520	20231110	122100	17406381	1925	1925	1925	1925	0
521	20231110	122000	17406381	1925	1925	1925	1925	0
522	20231110	121900	17406381	1925	1925	1925	1925	0
523	20231110	121800	17406381	1925	1925	1925	1925	0
524	20231110	121700	17406381	1925	1925	1925	1925	0
525	20231110	121600	17406381	1925	1925	1925	1925	0
526	20231110	121500	17406381	1925	1925	1925	1925	6
527	20231110	121400	17394831	1925	1925	1925	1925	0
528	20231110	121300	17394831	1925	1925	1925	1925	6
529	20231110	121200	17383281	1925	1925	1925	1925	0
530	20231110	121100	17383281	1925	1925	1925	1925	0
531	20231110	121000	17383281	1925	1925	1925	1925	6
532	20231110	120900	17371731	1925	1925	1925	1925	0
533	20231110	120800	17371731	1925	1925	1925	1925	0
534	20231110	120700	17371731	1925	1925	1925	1925	34
535	20231110	120600	17306281	1923	1923	1923	1923	0
536	20231110	120500	17306281	1923	1923	1923	1923	0
537	20231110	120400	17306281	1923	1923	1923	1923	0
538	20231110	120300	17306281	1923	1923	1923	1923	0
539	20231110	120200	17306281	1923	1923	1923	1923	0
540	20231110	120100	17306281	1923	1923	1923	1923	6
541	20231110	120000	17294743	1927	1927	1927	1927	0
542	20231110	115900	17294743	1927	1927	1927	1927	0
543	20231110	115800	17294743	1927	1926	1927	1926	14
544	20231110	115700	17267776	1923	1923	1923	1923	0
545	20231110	115600	17267776	1923	1923	1923	1923	0
546	20231110	115500	17267776	1923	1923	1923	1923	6
547	20231110	115400	17256238	1923	1923	1923	1923	0
548	20231110	115300	17256238	1923	1923	1923	1923	6
549	20231110	115200	17244700	1923	1923	1923	1923	0
550	20231110	115100	17244700	1923	1928	1928	1923	7
551	20231110	115000	17231234	1923	1923	1923	1923	6
552	20231110	114900	17219696	1923	1928	1928	1923	169
553	20231110	114800	16894361	1928	1928	1928	1928	0
554	20231110	114700	16894361	1928	1928	1928	1928	0
555	20231110	114600	16894361	1928	1928	1928	1928	6
556	20231110	114500	16882793	1928	1932	1932	1928	1236
557	20231110	114400	14498320	1932	1932	1932	1932	6
558	20231110	114300	14486728	1932	1932	1932	1932	0
559	20231110	114200	14486728	1932	1932	1932	1932	0
560	20231110	114100	14486728	1932	1932	1932	1932	0
561	20231110	114000	14486728	1932	1932	1932	1932	6
562	20231110	113900	14475136	1934	1934	1934	1934	0
563	20231110	113800	14475136	1934	1934	1934	1934	529
564	20231110	113700	13452050	1934	1934	1934	1934	0
565	20231110	113600	13452050	1934	1934	1934	1934	774
566	20231110	113500	11955134	1934	1934	1934	1934	27
567	20231110	113400	11902916	1933	1933	1933	1933	0
568	20231110	113300	11902916	1933	1933	1933	1933	67
569	20231110	113200	11773405	1934	1934	1934	1934	88
570	20231110	113100	11603213	1934	1934	1934	1934	0
571	20231110	113000	11603213	1934	1934	1934	1934	0
572	20231110	112900	11603213	1934	1934	1934	1934	0
573	20231110	112800	11603213	1934	1928	1934	1928	247
574	20231110	112700	11125966	1925	1925	1925	1925	0
575	20231110	112600	11125966	1925	1925	1925	1925	0
576	20231110	112500	11125966	1925	1925	1925	1925	0
577	20231110	112400	11125966	1925	1925	1925	1925	0
578	20231110	112300	11125966	1925	1925	1925	1925	0
579	20231110	112200	11125966	1925	1922	1925	1922	26
580	20231110	112100	11075981	1929	1929	1929	1929	0
581	20231110	112000	11075981	1929	1929	1929	1929	0
582	20231110	111900	11075981	1929	1929	1929	1929	0
583	20231110	111800	11075981	1929	1929	1929	1929	0
584	20231110	111700	11075981	1929	1929	1929	1929	2
585	20231110	111600	11072123	1920	1920	1920	1920	0
586	20231110	111500	11072123	1920	1920	1920	1920	0
587	20231110	111400	11072123	1920	1920	1920	1920	6
588	20231110	111300	11060603	1920	1920	1920	1920	50
589	20231110	111200	10964603	1920	1920	1920	1920	6
590	20231110	111100	10953083	1931	1931	1931	1931	1
591	20231110	111000	10951152	1920	1920	1920	1920	6
592	20231110	110900	10939632	1920	1921	1921	1920	686
593	20231110	110800	9621847	1916	1916	1916	1916	0
594	20231110	110700	9621847	1916	1916	1916	1916	0
595	20231110	110600	9621847	1916	1916	1916	1916	0
596	20231110	110500	9621847	1916	1916	1916	1916	0
597	20231110	110400	9621847	1916	1916	1916	1916	0
598	20231110	110300	9621847	1916	1916	1916	1916	0
599	20231110	110200	9621847	1916	1916	1916	1916	0
600	20231110	110100	9621847	1916	1916	1916	1916	0
601	20231110	110000	9621847	1916	1916	1916	1916	0
602	20231110	105900	9621847	1916	1916	1916	1916	0
603	20231110	105800	9621847	1916	1916	1916	1916	0
604	20231110	105700	9621847	1916	1916	1916	1916	0
605	20231110	105600	9621847	1916	1916	1916	1916	0
606	20231110	105500	9621847	1916	1916	1916	1916	0
607	20231110	105400	9621847	1916	1916	1916	1916	0
608	20231110	105300	9621847	1916	1916	1916	1916	0
609	20231110	105200	9621847	1916	1916	1916	1916	580
610	20231110	105100	8510567	1915	1915	1915	1915	0
611	20231110	105000	8510567	1915	1918	1930	1915	274
612	20231110	104900	7985603	1919	1920	1920	1919	128
613	20231110	104800	7739890	1922	1922	1922	1922	99
614	20231110	104700	7549612	1923	1923	1923	1923	5
615	20231110	104600	7539997	1923	1929	1929	1923	113
616	20231110	104500	7322578	1929	1929	1929	1929	0
617	20231110	104400	7322578	1929	1929	1929	1929	0
618	20231110	104300	7322578	1929	1929	1929	1929	10
619	20231110	104200	7303288	1926	1926	1926	1926	0
620	20231110	104100	7303288	1926	1926	1926	1926	0
621	20231110	104000	7303288	1926	1926	1926	1926	0
622	20231110	103900	7303288	1926	1926	1926	1926	0
623	20231110	103800	7303288	1926	1926	1926	1926	0
624	20231110	103700	7303288	1926	1926	1926	1926	0
625	20231110	103600	7303288	1926	1926	1926	1926	0
626	20231110	103500	7303288	1926	1929	1929	1926	38
627	20231110	103400	7229989	1929	1928	1929	1928	263
628	20231110	103300	6722757	1929	1929	1929	1929	0
629	20231110	103200	6722757	1929	1929	1929	1929	1
630	20231110	103100	6720828	1930	1930	1930	1930	0
631	20231110	103000	6720828	1930	1930	1930	1930	0
632	20231110	102900	6720828	1930	1930	1930	1930	71
633	20231110	102800	6583798	1930	1930	1930	1930	0
634	20231110	102700	6583798	1930	1930	1930	1930	0
635	20231110	102600	6583798	1930	1930	1930	1930	0
636	20231110	102500	6583798	1930	1930	1930	1930	1
637	20231110	102400	6581868	1930	1931	1931	1930	32
638	20231110	102300	6520077	1933	1933	1933	1933	0
639	20231110	102200	6520077	1933	1933	1933	1933	0
640	20231110	102100	6520077	1933	1933	1933	1933	0
641	20231110	102000	6520077	1933	1933	1933	1933	0
642	20231110	101900	6520077	1933	1933	1933	1933	0
643	20231110	101800	6520077	1933	1933	1933	1933	0
644	20231110	101700	6520077	1933	1933	1933	1933	20
645	20231110	101600	6481417	1936	1936	1936	1936	0
646	20231110	101500	6481417	1936	1936	1936	1936	0
647	20231110	101400	6481417	1936	1936	1936	1936	0
648	20231110	101300	6481417	1936	1947	1947	1935	585
649	20231110	101200	5348006	1948	1948	1948	1948	0
650	20231110	101100	5348006	1948	1934	1948	1934	100
651	20231110	101000	5153727	1931	1931	1931	1931	269
652	20231110	100900	4634288	1931	1931	1931	1931	0
653	20231110	100800	4634288	1931	1931	1931	1931	0
654	20231110	100700	4634288	1931	1931	1931	1931	0
655	20231110	100600	4634288	1931	1931	1931	1931	0
656	20231110	100500	4634288	1931	1931	1931	1931	30
657	20231110	100400	4576358	1931	1931	1931	1931	191
658	20231110	100300	4207537	1931	1931	1931	1931	1
659	20231110	100200	4205606	1931	1931	1931	1931	2
660	20231110	100100	4201744	1930	1930	1930	1930	245
661	20231110	100000	3728894	1930	1925	1930	1925	237
662	20231110	095900	3271636	1925	1916	1925	1916	346
663	20231110	095800	2607423	1918	1916	1918	1916	5
664	20231110	095700	2597837	1918	1918	1918	1918	2
665	20231110	095600	2594001	1918	1918	1918	1918	0
666	20231110	095500	2594001	1918	1910	1918	1910	989
667	20231110	095400	703702	1910	1910	1910	1910	0
668	20231110	095300	703702	1910	1910	1910	1910	0
669	20231110	095200	703702	1910	1910	1910	1910	0
670	20231110	095100	703702	1910	1910	1910	1910	0
671	20231110	095000	703702	1910	1910	1910	1910	0
672	20231110	094900	703702	1910	1910	1910	1910	0
673	20231110	094800	703702	1910	1910	1910	1910	0
674	20231110	094700	703702	1910	1909	1910	1909	2
675	20231110	094600	699883	1911	1911	1911	1911	0
676	20231110	094500	699883	1911	1911	1911	1911	0
677	20231110	094400	699883	1911	1911	1911	1911	0
678	20231110	094300	699883	1911	1911	1911	1911	0
679	20231110	094200	699883	1911	1911	1911	1911	0
680	20231110	094100	699883	1911	1911	1911	1911	0
681	20231110	094000	699883	1911	1911	1911	1911	0
682	20231110	093900	699883	1911	1911	1911	1911	0
683	20231110	093800	699883	1911	1911	1911	1911	0
684	20231110	093700	699883	1911	1911	1911	1911	0
685	20231110	093600	699883	1911	1911	1911	1911	0
686	20231110	093500	699883	1911	1911	1911	1911	0
687	20231110	093400	699883	1911	1911	1911	1911	1
688	20231110	093300	697972	1914	1914	1914	1914	0
689	20231110	093200	697972	1914	1914	1914	1914	0
690	20231110	093100	697972	1914	1914	1914	1914	0
691	20231110	093000	697972	1914	1914	1914	1914	0
692	20231110	092900	697972	1914	1914	1914	1914	0
693	20231110	092800	697972	1914	1914	1914	1914	0
694	20231110	092700	697972	1914	1914	1914	1914	2
695	20231110	092600	694144	1914	1914	1914	1914	0
696	20231110	092500	694144	1914	1914	1914	1914	0
697	20231110	092400	694144	1914	1914	1914	1914	0
698	20231110	092300	694144	1914	1914	1914	1914	10
699	20231110	092200	675004	1915	1915	1915	1915	0
700	20231110	092100	675004	1915	1904	1915	1904	2
701	20231110	092000	671185	1904	1904	1904	1904	0
702	20231110	091900	671185	1904	1904	1904	1904	0
703	20231110	091800	671185	1904	1904	1904	1904	0
704	20231110	091700	671185	1904	1904	1904	1904	0
705	20231110	091600	671185	1904	1904	1904	1904	0
706	20231110	091500	671185	1904	1904	1904	1904	0
707	20231110	091400	671185	1904	1904	1904	1904	0
708	20231110	091300	671185	1904	1904	1904	1904	1
709	20231110	091200	669281	1902	1902	1902	1902	10
710	20231110	091100	650261	1902	1902	1902	1902	0
711	20231110	091000	650261	1902	1902	1902	1902	1
712	20231110	090900	648359	1901	1901	1901	1901	0
713	20231110	090800	648359	1901	1901	1901	1901	57
714	20231110	090700	540002	1900	1900	1900	1900	0
715	20231110	090600	540002	1900	1900	1900	1900	0
716	20231110	090500	540002	1900	1900	1900	1900	112
717	20231110	090400	327202	1900	1902	1902	1900	108
718	20231110	090300	121856	1904	1904	1904	1904	0
719	20231110	090200	121856	1904	1904	1904	1904	0
720	20231110	090100	121856	1904	1904	1904	1904	0
721	20231110	090000	121856	1904	1904	1904	1904	64