KissMeData/032280/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191200	67352156	1931	1931	1931	1931	509
3	20231106	191100	67352156	1931	1931	1931	1931	0
4	20231106	191000	67352156	1931	1931	1931	1931	0
5	20231106	190900	67352156	1931	1931	1931	1931	0
6	20231106	190800	67352156	1931	1931	1931	1931	0
7	20231106	190700	67352156	1931	1931	1931	1931	0
8	20231106	190600	67352156	1931	1931	1931	1931	0
9	20231106	190500	67352156	1931	1931	1931	1931	0
10	20231106	190400	67352156	1931	1931	1931	1931	0
11	20231106	190300	67352156	1931	1931	1931	1931	0
12	20231106	190200	67352156	1931	1931	1931	1931	0
13	20231106	190100	67352156	1931	1931	1931	1931	0
14	20231106	190000	67352156	1931	1931	1931	1931	0
15	20231106	185900	67352156	1931	1931	1931	1931	0
16	20231106	185800	67352156	1931	1931	1931	1931	0
17	20231106	185700	67352156	1931	1931	1931	1931	0
18	20231106	185600	67352156	1931	1931	1931	1931	0
19	20231106	185500	67352156	1931	1931	1931	1931	0
20	20231106	185400	67352156	1931	1931	1931	1931	0
21	20231106	185300	67352156	1931	1931	1931	1931	0
22	20231106	185200	67352156	1931	1931	1931	1931	0
23	20231106	185100	67352156	1931	1931	1931	1931	0
24	20231106	185000	67352156	1931	1931	1931	1931	0
25	20231106	184900	67352156	1931	1931	1931	1931	0
26	20231106	184800	67352156	1931	1931	1931	1931	0
27	20231106	184700	67352156	1931	1931	1931	1931	0
28	20231106	184600	67352156	1931	1931	1931	1931	0
29	20231106	184500	67352156	1931	1931	1931	1931	0
30	20231106	184400	67352156	1931	1931	1931	1931	0
31	20231106	184300	67352156	1931	1931	1931	1931	0
32	20231106	184200	67352156	1931	1931	1931	1931	509
33	20231106	184100	67352156	1931	1931	1931	1931	0
34	20231106	184000	67352156	1931	1931	1931	1931	0
35	20231106	183900	67352156	1931	1931	1931	1931	0
36	20231106	183800	67352156	1931	1931	1931	1931	0
37	20231106	183700	67352156	1931	1931	1931	1931	0
38	20231106	183600	67352156	1931	1931	1931	1931	0
39	20231106	183500	67352156	1931	1931	1931	1931	0
40	20231106	183400	67352156	1931	1931	1931	1931	0
41	20231106	183300	67352156	1931	1931	1931	1931	0
42	20231106	183200	67352156	1931	1931	1931	1931	0
43	20231106	183100	67352156	1931	1931	1931	1931	0
44	20231106	183000	67352156	1931	1931	1931	1931	0
45	20231106	182900	67352156	1931	1931	1931	1931	0
46	20231106	182800	67352156	1931	1931	1931	1931	0
47	20231106	182700	67352156	1931	1931	1931	1931	0
48	20231106	182600	67352156	1931	1931	1931	1931	0
49	20231106	182500	67352156	1931	1931	1931	1931	0
50	20231106	182400	67352156	1931	1931	1931	1931	0
51	20231106	182300	67352156	1931	1931	1931	1931	0
52	20231106	182200	67352156	1931	1931	1931	1931	0
53	20231106	182100	67352156	1931	1931	1931	1931	0
54	20231106	182000	67352156	1931	1931	1931	1931	0
55	20231106	181900	67352156	1931	1931	1931	1931	0
56	20231106	181800	67352156	1931	1931	1931	1931	0
57	20231106	181700	67352156	1931	1931	1931	1931	0
58	20231106	181600	67352156	1931	1931	1931	1931	0
59	20231106	181500	67352156	1931	1931	1931	1931	0
60	20231106	181400	67352156	1931	1931	1931	1931	0
61	20231106	181300	67352156	1931	1931	1931	1931	0
62	20231106	181200	67352156	1931	1931	1931	1931	509
63	20231106	181100	67352156	1931	1931	1931	1931	0
64	20231106	181000	67352156	1931	1931	1931	1931	0
65	20231106	180900	67352156	1931	1931	1931	1931	0
66	20231106	180800	67352156	1931	1931	1931	1931	0
67	20231106	180700	67352156	1931	1931	1931	1931	0
68	20231106	180600	67352156	1931	1931	1931	1931	0
69	20231106	180500	67352156	1931	1931	1931	1931	0
70	20231106	180400	67352156	1931	1931	1931	1931	0
71	20231106	180300	67352156	1931	1931	1931	1931	0
72	20231106	180200	67352156	1931	1931	1931	1931	0
73	20231106	180100	67352156	1931	1931	1931	1931	0
74	20231106	180000	67352156	1931	1931	1931	1931	0
75	20231106	175900	67352156	1931	1931	1931	1931	0
76	20231106	175800	67352156	1931	1931	1931	1931	0
77	20231106	175700	67352156	1931	1931	1931	1931	0
78	20231106	175600	67352156	1931	1931	1931	1931	0
79	20231106	175500	67352156	1931	1931	1931	1931	0
80	20231106	175400	67352156	1931	1931	1931	1931	0
81	20231106	175300	67352156	1931	1931	1931	1931	0
82	20231106	175200	67352156	1931	1931	1931	1931	0
83	20231106	175100	67352156	1931	1931	1931	1931	0
84	20231106	175000	67352156	1931	1931	1931	1931	0
85	20231106	174900	67352156	1931	1931	1931	1931	0
86	20231106	174800	67352156	1931	1931	1931	1931	0
87	20231106	174700	67352156	1931	1931	1931	1931	0
88	20231106	174600	67352156	1931	1931	1931	1931	0
89	20231106	174500	67352156	1931	1931	1931	1931	0
90	20231106	174400	67352156	1931	1931	1931	1931	0
91	20231106	174300	67352156	1931	1931	1931	1931	0
92	20231106	174200	67352156	1931	1931	1931	1931	509
93	20231106	174100	67352156	1931	1931	1931	1931	0
94	20231106	174000	67352156	1931	1931	1931	1931	0
95	20231106	173900	67352156	1931	1931	1931	1931	0
96	20231106	173800	67352156	1931	1931	1931	1931	0
97	20231106	173700	67352156	1931	1931	1931	1931	0
98	20231106	173600	67352156	1931	1931	1931	1931	0
99	20231106	173500	67352156	1931	1931	1931	1931	0
100	20231106	173400	67352156	1931	1931	1931	1931	0
101	20231106	173300	67352156	1931	1931	1931	1931	0
102	20231106	173200	67352156	1931	1931	1931	1931	0
103	20231106	173100	67352156	1931	1931	1931	1931	0
104	20231106	173000	67352156	1931	1931	1931	1931	0
105	20231106	172900	67352156	1931	1931	1931	1931	0
106	20231106	172800	67352156	1931	1931	1931	1931	0
107	20231106	172700	67352156	1931	1931	1931	1931	0
108	20231106	172600	67352156	1931	1931	1931	1931	0
109	20231106	172500	67352156	1931	1931	1931	1931	0
110	20231106	172400	67352156	1931	1931	1931	1931	0
111	20231106	172300	67352156	1931	1931	1931	1931	0
112	20231106	172200	67352156	1931	1931	1931	1931	0
113	20231106	172100	67352156	1931	1931	1931	1931	0
114	20231106	172000	67352156	1931	1931	1931	1931	0
115	20231106	171900	67352156	1931	1931	1931	1931	0
116	20231106	171800	67352156	1931	1931	1931	1931	0
117	20231106	171700	67352156	1931	1931	1931	1931	0
118	20231106	171600	67352156	1931	1931	1931	1931	0
119	20231106	171500	67352156	1931	1931	1931	1931	0
120	20231106	171400	67352156	1931	1931	1931	1931	0
121	20231106	171300	67352156	1931	1931	1931	1931	0
122	20231106	171200	67352156	1931	1931	1931	1931	509
123	20231106	171100	67352156	1931	1931	1931	1931	0
124	20231106	171000	67352156	1931	1931	1931	1931	0
125	20231106	170900	67352156	1931	1931	1931	1931	0
126	20231106	170800	67352156	1931	1931	1931	1931	0
127	20231106	170700	67352156	1931	1931	1931	1931	0
128	20231106	170600	67352156	1931	1931	1931	1931	0
129	20231106	170500	67352156	1931	1931	1931	1931	0
130	20231106	170400	67352156	1931	1931	1931	1931	0
131	20231106	170300	67352156	1931	1931	1931	1931	0
132	20231106	170200	67352156	1931	1931	1931	1931	0
133	20231106	170100	67352156	1931	1931	1931	1931	0
134	20231106	170000	67352156	1931	1931	1931	1931	0
135	20231106	165900	67352156	1931	1931	1931	1931	0
136	20231106	165800	67352156	1931	1931	1931	1931	0
137	20231106	165700	67352156	1931	1931	1931	1931	0
138	20231106	165600	67352156	1931	1931	1931	1931	0
139	20231106	165500	67352156	1931	1931	1931	1931	0
140	20231106	165400	67352156	1931	1931	1931	1931	0
141	20231106	165300	67352156	1931	1931	1931	1931	0
142	20231106	165200	67352156	1931	1931	1931	1931	0
143	20231106	165100	67352156	1931	1931	1931	1931	0
144	20231106	165000	67352156	1931	1931	1931	1931	0
145	20231106	164900	67352156	1931	1931	1931	1931	0
146	20231106	164800	67352156	1931	1931	1931	1931	0
147	20231106	164700	67352156	1931	1931	1931	1931	0
148	20231106	164600	67352156	1931	1931	1931	1931	0
149	20231106	164500	67352156	1931	1931	1931	1931	0
150	20231106	164400	67352156	1931	1931	1931	1931	0
151	20231106	164300	67352156	1931	1931	1931	1931	0
152	20231106	164200	67352156	1931	1931	1931	1931	509
153	20231106	164100	67352156	1931	1931	1931	1931	0
154	20231106	164000	67352156	1931	1931	1931	1931	0
155	20231106	163900	67352156	1931	1931	1931	1931	0
156	20231106	163800	67352156	1931	1931	1931	1931	0
157	20231106	163700	67352156	1931	1931	1931	1931	0
158	20231106	163600	67352156	1931	1931	1931	1931	0
159	20231106	163500	67352156	1931	1931	1931	1931	0
160	20231106	163400	67352156	1931	1931	1931	1931	0
161	20231106	163300	67352156	1931	1931	1931	1931	0
162	20231106	163200	67352156	1931	1931	1931	1931	0
163	20231106	163100	67352156	1931	1931	1931	1931	0
164	20231106	163000	67352156	1931	1931	1931	1931	0
165	20231106	162900	67352156	1931	1931	1931	1931	0
166	20231106	162800	67352156	1931	1931	1931	1931	0
167	20231106	162700	67352156	1931	1931	1931	1931	0
168	20231106	162600	67352156	1931	1931	1931	1931	0
169	20231106	162500	67352156	1931	1931	1931	1931	0
170	20231106	162400	67352156	1931	1931	1931	1931	0
171	20231106	162300	67352156	1931	1931	1931	1931	0
172	20231106	162200	67352156	1931	1931	1931	1931	0
173	20231106	162100	67352156	1931	1931	1931	1931	0
174	20231106	162000	67352156	1931	1931	1931	1931	0
175	20231106	161900	67352156	1931	1931	1931	1931	0
176	20231106	161800	67352156	1931	1931	1931	1931	0
177	20231106	161700	67352156	1931	1931	1931	1931	0
178	20231106	161600	67352156	1931	1931	1931	1931	0
179	20231106	161500	67352156	1931	1931	1931	1931	0
180	20231106	161400	67352156	1931	1931	1931	1931	0
181	20231106	161300	67352156	1931	1931	1931	1931	0
182	20231106	161200	67352156	1931	1931	1931	1931	509
183	20231106	161100	67352156	1931	1931	1931	1931	0
184	20231106	161000	67352156	1931	1931	1931	1931	0
185	20231106	160900	67352156	1931	1931	1931	1931	0
186	20231106	160800	67352156	1931	1931	1931	1931	0
187	20231106	160700	67352156	1931	1931	1931	1931	0
188	20231106	160600	67352156	1931	1931	1931	1931	0
189	20231106	160500	67352156	1931	1931	1931	1931	0
190	20231106	160400	67352156	1931	1931	1931	1931	0
191	20231106	160300	67352156	1931	1931	1931	1931	0
192	20231106	160200	67352156	1931	1931	1931	1931	0
193	20231106	160100	67352156	1931	1931	1931	1931	0
194	20231106	160000	67352156	1931	1931	1931	1931	0
195	20231106	155900	67352156	1931	1931	1931	1931	0
196	20231106	155800	67352156	1931	1931	1931	1931	0
197	20231106	155700	67352156	1931	1931	1931	1931	0
198	20231106	155600	67352156	1931	1931	1931	1931	0
199	20231106	155500	67352156	1931	1931	1931	1931	0
200	20231106	155400	67352156	1931	1931	1931	1931	0
201	20231106	155300	67352156	1931	1931	1931	1931	0
202	20231106	155200	67352156	1931	1931	1931	1931	0
203	20231106	155100	67352156	1931	1931	1931	1931	0
204	20231106	155000	67352156	1931	1931	1931	1931	0
205	20231106	154900	67352156	1931	1931	1931	1931	0
206	20231106	154800	67352156	1931	1931	1931	1931	0
207	20231106	154700	67352156	1931	1931	1931	1931	0
208	20231106	154600	67352156	1931	1931	1931	1931	0
209	20231106	154500	67352156	1931	1931	1931	1931	0
210	20231106	154400	67352156	1931	1931	1931	1931	0
211	20231106	154300	67352156	1931	1931	1931	1931	0
212	20231106	154200	67352156	1931	1931	1931	1931	509
213	20231106	154100	67352156	1931	1931	1931	1931	0
214	20231106	154000	67352156	1931	1931	1931	1931	0
215	20231106	153900	67352156	1931	1931	1931	1931	0
216	20231106	153800	67352156	1931	1931	1931	1931	0
217	20231106	153700	67352156	1931	1931	1931	1931	0
218	20231106	153600	67352156	1931	1931	1931	1931	0
219	20231106	153500	67352156	1931	1931	1931	1931	0
220	20231106	153400	67352156	1931	1931	1931	1931	0
221	20231106	153300	67352156	1931	1931	1931	1931	0
222	20231106	153200	67352156	1931	1931	1931	1931	0
223	20231106	153100	67352156	1931	1931	1931	1931	0
224	20231106	153000	67352156	1931	1931	1931	1931	509
225	20231106	152900	66369277	1931	1931	1931	1931	0
226	20231106	152800	66369277	1931	1931	1931	1931	0
227	20231106	152700	66369277	1931	1931	1931	1931	0
228	20231106	152600	66369277	1931	1931	1931	1931	0
229	20231106	152500	66369277	1931	1931	1931	1931	0
230	20231106	152400	66369277	1931	1931	1931	1931	0
231	20231106	152300	66369277	1931	1931	1931	1931	0
232	20231106	152200	66369277	1931	1931	1931	1931	0
233	20231106	152100	66369277	1931	1931	1931	1931	0
234	20231106	152000	66369277	1931	1931	1931	1931	0
235	20231106	151900	66369277	1931	1931	1931	1931	3
236	20231106	151800	66363484	1921	1921	1921	1921	174
237	20231106	151700	66029230	1921	1930	1930	1920	275
238	20231106	151600	65500895	1930	1930	1930	1930	0
239	20231106	151500	65500895	1930	1930	1930	1930	6
240	20231106	151400	65489315	1931	1931	1931	1931	0
241	20231106	151300	65489315	1931	1931	1931	1931	2
242	20231106	151200	65485453	1930	1930	1930	1930	6
243	20231106	151100	65473873	1931	1931	1931	1931	0
244	20231106	151000	65473873	1931	1931	1931	1931	0
245	20231106	150900	65473873	1931	1931	1931	1931	0
246	20231106	150800	65473873	1931	1931	1931	1931	0
247	20231106	150700	65473873	1931	1931	1931	1931	0
248	20231106	150600	65473873	1931	1931	1931	1931	0
249	20231106	150500	65473873	1931	1931	1931	1931	0
250	20231106	150400	65473873	1931	1931	1931	1931	0
251	20231106	150300	65473873	1931	1931	1931	1931	0
252	20231106	150200	65473873	1931	1931	1931	1931	0
253	20231106	150100	65473873	1931	1931	1931	1931	1227
254	20231106	150000	63104536	1935	1931	1935	1931	12
255	20231106	145900	63081348	1935	1935	1935	1935	14
256	20231106	145800	63054258	1935	1935	1935	1935	0
257	20231106	145700	63054258	1935	1935	1935	1935	9
258	20231106	145600	63036843	1935	1935	1935	1935	0
259	20231106	145500	63036843	1935	1935	1935	1935	5
260	20231106	145400	63027168	1932	1932	1932	1932	5
261	20231106	145300	63017508	1932	1931	1932	1931	1087
262	20231106	145200	60918510	1931	1931	1931	1931	0
263	20231106	145100	60918510	1931	1931	1931	1931	0
264	20231106	145000	60918510	1931	1931	1931	1931	28
265	20231106	144900	60864442	1921	1930	1930	1921	1573
266	20231106	144800	57841995	1931	1931	1931	1931	0
267	20231106	144700	57841995	1931	1931	1931	1931	0
268	20231106	144600	57841995	1931	1932	1932	1931	26
269	20231106	144500	57791783	1932	1932	1932	1932	0
270	20231106	144400	57791783	1932	1932	1932	1932	3379
271	20231106	144300	51263555	1932	1932	1932	1932	0
272	20231106	144200	51263555	1932	1932	1932	1932	0
273	20231106	144100	51263555	1932	1932	1932	1932	0
274	20231106	144000	51263555	1932	1932	1932	1932	44
275	20231106	143900	51178547	1932	1933	1933	1932	14
276	20231106	143800	51151496	1933	1933	1933	1933	0
277	20231106	143700	51151496	1933	1933	1933	1933	50
278	20231106	143600	51054846	1935	1935	1935	1935	0
279	20231106	143500	51054846	1935	1935	1935	1935	0
280	20231106	143400	51054846	1935	1935	1935	1935	1000
281	20231106	143300	49119846	1935	1935	1935	1935	15
282	20231106	143200	49090821	1935	1935	1935	1935	0
283	20231106	143100	49090821	1935	1935	1935	1935	0
284	20231106	143000	49090821	1935	1935	1935	1935	28
285	20231106	142900	49036641	1935	1935	1935	1935	0
286	20231106	142800	49036641	1935	1934	1935	1934	520
287	20231106	142700	48030682	1934	1934	1934	1934	0
288	20231106	142600	48030682	1934	1934	1934	1934	0
289	20231106	142500	48030682	1934	1934	1934	1934	0
290	20231106	142400	48030682	1934	1934	1934	1934	1000
291	20231106	142300	46096682	1934	1934	1934	1934	0
292	20231106	142200	46096682	1934	1934	1934	1934	0
293	20231106	142100	46096682	1934	1934	1934	1934	0
294	20231106	142000	46096682	1934	1934	1934	1934	44
295	20231106	141900	46011586	1934	1934	1934	1934	0
296	20231106	141800	46011586	1934	1934	1934	1934	0
297	20231106	141700	46011586	1934	1934	1934	1934	0
298	20231106	141600	46011586	1934	1934	1934	1934	0
299	20231106	141500	46011586	1934	1934	1934	1934	37
300	20231106	141400	45940028	1932	1932	1932	1932	0
301	20231106	141300	45940028	1932	1932	1932	1932	4
302	20231106	141200	45932300	1934	1934	1934	1934	0
303	20231106	141100	45932300	1934	1934	1934	1934	77
304	20231106	141000	45783382	1934	1934	1934	1934	28
305	20231106	140900	45729230	1934	1934	1934	1934	0
306	20231106	140800	45729230	1934	1934	1934	1934	2
307	20231106	140700	45725362	1934	1934	1934	1934	0
308	20231106	140600	45725362	1934	1934	1934	1934	0
309	20231106	140500	45725362	1934	1934	1934	1934	62
310	20231106	140400	45605454	1935	1935	1935	1935	0
311	20231106	140300	45605454	1935	1935	1935	1935	0
312	20231106	140200	45605454	1935	1935	1935	1935	0
313	20231106	140100	45605454	1935	1935	1935	1935	0
314	20231106	140000	45605454	1935	1935	1935	1935	85
315	20231106	135900	45440979	1935	1935	1935	1935	0
316	20231106	135800	45440979	1935	1935	1935	1935	0
317	20231106	135700	45440979	1935	1935	1935	1935	0
318	20231106	135600	45440979	1935	1935	1935	1935	0
319	20231106	135500	45440979	1935	1935	1935	1935	1
320	20231106	135400	45439044	1921	1921	1921	1921	0
321	20231106	135300	45439044	1921	1929	1929	1921	129
322	20231106	135200	45190950	1930	1930	1930	1930	6
323	20231106	135100	45179370	1932	1932	1932	1932	0
324	20231106	135000	45179370	1932	1932	1932	1932	29
325	20231106	134900	45123342	1932	1932	1932	1932	0
326	20231106	134800	45123342	1932	1932	1932	1932	0
327	20231106	134700	45123342	1932	1932	1932	1932	0
328	20231106	134600	45123342	1932	1932	1932	1932	0
329	20231106	134500	45123342	1932	1932	1932	1932	44
330	20231106	134400	45038334	1932	1932	1932	1932	0
331	20231106	134300	45038334	1932	1932	1932	1932	0
332	20231106	134200	45038334	1932	1932	1932	1932	0
333	20231106	134100	45038334	1932	1932	1932	1932	0
334	20231106	134000	45038334	1932	1932	1932	1932	44
335	20231106	133900	44953326	1932	1933	1933	1932	391
336	20231106	133800	44197908	1935	1935	1935	1935	0
337	20231106	133700	44197908	1935	1935	1935	1935	0
338	20231106	133600	44197908	1935	1935	1935	1935	0
339	20231106	133500	44197908	1935	1935	1935	1935	0
340	20231106	133400	44197908	1935	1935	1935	1935	0
341	20231106	133300	44197908	1935	1935	1935	1935	0
342	20231106	133200	44197908	1935	1935	1935	1935	0
343	20231106	133100	44197908	1935	1935	1935	1935	0
344	20231106	133000	44197908	1935	1935	1935	1935	29
345	20231106	132900	44141793	1935	1935	1935	1935	43
346	20231106	132800	44058588	1935	1935	1935	1935	0
347	20231106	132700	44058588	1935	1935	1935	1935	0
348	20231106	132600	44058588	1935	1935	1935	1935	0
349	20231106	132500	44058588	1935	1935	1935	1935	0
350	20231106	132400	44058588	1935	1935	1935	1935	0
351	20231106	132300	44058588	1935	1935	1935	1935	8
352	20231106	132200	44043108	1935	1935	1935	1935	0
353	20231106	132100	44043108	1935	1935	1935	1935	0
354	20231106	132000	44043108	1935	1935	1935	1935	44
355	20231106	131900	43957968	1935	1935	1935	1935	0
356	20231106	131800	43957968	1935	1935	1935	1935	5
357	20231106	131700	43948293	1935	1935	1935	1935	0
358	20231106	131600	43948293	1935	1935	1935	1935	0
359	20231106	131500	43948293	1935	1935	1935	1935	0
360	20231106	131400	43948293	1935	1935	1935	1935	0
361	20231106	131300	43948293	1935	1935	1935	1935	0
362	20231106	131200	43948293	1935	1935	1935	1935	0
363	20231106	131100	43948293	1935	1935	1935	1935	0
364	20231106	131000	43948293	1935	1935	1935	1935	29
365	20231106	130900	43892178	1935	1935	1935	1935	0
366	20231106	130800	43892178	1935	1935	1935	1935	0
367	20231106	130700	43892178	1935	1935	1935	1935	0
368	20231106	130600	43892178	1935	1935	1935	1935	124
369	20231106	130500	43652238	1935	1935	1935	1935	0
370	20231106	130400	43652238	1935	1935	1935	1935	0
371	20231106	130300	43652238	1935	1935	1935	1935	0
372	20231106	130200	43652238	1935	1935	1935	1935	0
373	20231106	130100	43652238	1935	1935	1935	1935	0
374	20231106	130000	43652238	1935	1935	1935	1935	44
375	20231106	125900	43567098	1935	1935	1935	1935	0
376	20231106	125800	43567098	1935	1935	1935	1935	0
377	20231106	125700	43567098	1935	1935	1935	1935	0
378	20231106	125600	43567098	1935	1935	1935	1935	0
379	20231106	125500	43567098	1935	1935	1935	1935	37
380	20231106	125400	43495503	1935	1935	1935	1935	0
381	20231106	125300	43495503	1935	1935	1935	1935	0
382	20231106	125200	43495503	1935	1935	1935	1935	52
383	20231106	125100	43394883	1935	1935	1935	1935	68
384	20231106	125000	43263303	1935	1934	1935	1934	29
385	20231106	124900	43207204	1934	1934	1934	1934	0
386	20231106	124800	43207204	1934	1934	1934	1934	0
387	20231106	124700	43207204	1934	1934	1934	1934	14
388	20231106	124600	43180128	1935	1935	1935	1935	6
389	20231106	124500	43168518	1935	1935	1935	1935	63
390	20231106	124400	43046613	1935	1935	1935	1935	0
391	20231106	124300	43046613	1935	1935	1935	1935	0
392	20231106	124200	43046613	1935	1935	1935	1935	0
393	20231106	124100	43046613	1935	1935	1935	1935	6
394	20231106	124000	43035003	1935	1935	1935	1935	44
395	20231106	123900	42949863	1935	1935	1935	1935	0
396	20231106	123800	42949863	1935	1935	1935	1935	0
397	20231106	123700	42949863	1935	1935	1935	1935	0
398	20231106	123600	42949863	1935	1935	1935	1935	6
399	20231106	123500	42938253	1934	1934	1934	1934	9
400	20231106	123400	42920847	1935	1935	1935	1935	0
401	20231106	123300	42920847	1935	1935	1935	1935	0
402	20231106	123200	42920847	1935	1935	1935	1935	0
403	20231106	123100	42920847	1935	1935	1935	1935	6
404	20231106	123000	42909237	1935	1935	1935	1935	29
405	20231106	122900	42853122	1935	1935	1935	1935	0
406	20231106	122800	42853122	1935	1935	1935	1935	0
407	20231106	122700	42853122	1935	1935	1935	1935	6
408	20231106	122600	42841512	1935	1935	1935	1935	0
409	20231106	122500	42841512	1935	1935	1935	1935	0
410	20231106	122400	42841512	1935	1935	1935	1935	0
411	20231106	122300	42841512	1935	1935	1935	1935	0
412	20231106	122200	42841512	1935	1935	1935	1935	0
413	20231106	122100	42841512	1935	1935	1935	1935	1092
414	20231106	122000	40728492	1935	1935	1935	1935	44
415	20231106	121900	40643352	1935	1935	1935	1935	0
416	20231106	121800	40643352	1935	1935	1935	1935	6
417	20231106	121700	40631742	1935	1935	1935	1935	0
418	20231106	121600	40631742	1935	1935	1935	1935	0
419	20231106	121500	40631742	1935	1935	1935	1935	0
420	20231106	121400	40631742	1935	1935	1935	1935	0
421	20231106	121300	40631742	1935	1935	1935	1935	0
422	20231106	121200	40631742	1935	1935	1935	1935	0
423	20231106	121100	40631742	1935	1935	1935	1935	12
424	20231106	121000	40608522	1935	1935	1935	1935	29
425	20231106	120900	40552407	1935	1935	1935	1935	0
426	20231106	120800	40552407	1935	1935	1935	1935	0
427	20231106	120700	40552407	1935	1935	1935	1935	0
428	20231106	120600	40552407	1935	1935	1935	1935	0
429	20231106	120500	40552407	1935	1935	1935	1935	0
430	20231106	120400	40552407	1935	1935	1935	1935	0
431	20231106	120300	40552407	1935	1935	1935	1935	0
432	20231106	120200	40552407	1935	1935	1935	1935	0
433	20231106	120100	40552407	1935	1935	1935	1935	6
434	20231106	120000	40540797	1935	1935	1935	1935	44
435	20231106	115900	40455657	1935	1935	1935	1935	0
436	20231106	115800	40455657	1935	1935	1935	1935	0
437	20231106	115700	40455657	1935	1935	1935	1935	0
438	20231106	115600	40455657	1935	1935	1935	1935	5
439	20231106	115500	40445982	1935	1935	1935	1935	0
440	20231106	115400	40445982	1935	1935	1935	1935	0
441	20231106	115300	40445982	1935	1934	1935	1934	9
442	20231106	115200	40428568	1922	1934	1934	1921	601
443	20231106	115100	39273076	1935	1935	1935	1935	6
444	20231106	115000	39261466	1935	1935	1935	1935	29
445	20231106	114900	39205351	1934	1934	1934	1934	0
446	20231106	114800	39205351	1934	1934	1934	1934	362
447	20231106	114700	38505243	1934	1934	1934	1934	0
448	20231106	114600	38505243	1934	1934	1934	1934	0
449	20231106	114500	38505243	1934	1934	1934	1934	0
450	20231106	114400	38505243	1934	1934	1934	1934	0
451	20231106	114300	38505243	1934	1934	1934	1934	0
452	20231106	114200	38505243	1934	1934	1934	1934	0
453	20231106	114100	38505243	1934	1934	1934	1934	0
454	20231106	114000	38505243	1934	1934	1934	1934	44
455	20231106	113900	38420147	1927	1927	1927	1927	0
456	20231106	113800	38420147	1927	1927	1927	1927	0
457	20231106	113700	38420147	1927	1930	1930	1927	368
458	20231106	113600	37710732	1935	1935	1935	1935	0
459	20231106	113500	37710732	1935	1930	1935	1930	38
460	20231106	113400	37637207	1929	1929	1929	1929	10
461	20231106	113300	37617917	1930	1930	1930	1930	0
462	20231106	113200	37617917	1930	1930	1930	1930	6
463	20231106	113100	37606337	1930	1930	1930	1930	13
464	20231106	113000	37581247	1935	1937	1937	1935	81
465	20231106	112900	37424432	1937	1937	1937	1937	0
466	20231106	112800	37424432	1937	1937	1937	1937	0
467	20231106	112700	37424432	1937	1937	1937	1937	0
468	20231106	112600	37424432	1937	1937	1937	1937	154
469	20231106	112500	37126134	1937	1936	1937	1936	63
470	20231106	112400	37004127	1936	1936	1936	1936	19
471	20231106	112300	36967343	1936	1936	1936	1936	0
472	20231106	112200	36967343	1936	1936	1936	1936	0
473	20231106	112100	36967343	1936	1936	1936	1936	10
474	20231106	112000	36947983	1937	1937	1937	1937	44
475	20231106	111900	36862755	1937	1937	1937	1937	0
476	20231106	111800	36862755	1937	1937	1937	1937	4
477	20231106	111700	36855007	1937	1937	1937	1937	0
478	20231106	111600	36855007	1937	1937	1937	1937	6
479	20231106	111500	36843385	1937	1937	1937	1937	0
480	20231106	111400	36843385	1937	1937	1937	1937	1
481	20231106	111300	36841448	1936	1937	1937	1936	69
482	20231106	111200	36707805	1938	1938	1938	1938	0
483	20231106	111100	36707805	1938	1938	1938	1938	0
484	20231106	111000	36707805	1938	1938	1938	1938	29
485	20231106	110900	36651603	1939	1939	1939	1939	0
486	20231106	110800	36651603	1939	1939	1939	1939	0
487	20231106	110700	36651603	1939	1939	1939	1939	0
488	20231106	110600	36651603	1939	1939	1939	1939	0
489	20231106	110500	36651603	1939	1939	1939	1939	0
490	20231106	110400	36651603	1939	1939	1939	1939	0
491	20231106	110300	36651603	1939	1939	1939	1938	4
492	20231106	110200	36643848	1940	1940	1940	1940	0
493	20231106	110100	36643848	1940	1940	1940	1940	0
494	20231106	110000	36643848	1940	1940	1940	1940	44
495	20231106	105900	36558488	1940	1940	1940	1940	0
496	20231106	105800	36558488	1940	1940	1940	1940	0
497	20231106	105700	36558488	1940	1940	1940	1940	0
498	20231106	105600	36558488	1940	1936	1940	1936	30
499	20231106	105500	36500396	1936	1936	1936	1936	9
500	20231106	105400	36482972	1935	1935	1935	1935	130
501	20231106	105300	36231422	1935	1935	1935	1935	500
502	20231106	105200	35263922	1935	1935	1935	1935	200
503	20231106	105100	34876922	1936	1935	1936	1935	236
504	20231106	105000	34420256	1935	1936	1936	1935	330
505	20231106	104900	33781671	1936	1935	1936	1935	12
506	20231106	104800	33758449	1936	1936	1936	1936	0
507	20231106	104700	33758449	1936	1936	1936	1936	0
508	20231106	104600	33758449	1936	1935	1936	1935	39
509	20231106	104500	33682955	1936	1935	1936	1935	1048
510	20231106	104400	31654075	1935	1935	1935	1935	1550
511	20231106	104300	28654825	1935	1935	1935	1935	0
512	20231106	104200	28654825	1935	1935	1935	1935	0
513	20231106	104100	28654825	1935	1935	1935	1935	0
514	20231106	104000	28654825	1935	1935	1935	1935	44
515	20231106	103900	28569685	1936	1936	1936	1936	0
516	20231106	103800	28569685	1936	1936	1936	1936	0
517	20231106	103700	28569685	1936	1936	1936	1936	0
518	20231106	103600	28569685	1936	1936	1936	1936	0
519	20231106	103500	28569685	1936	1936	1936	1936	0
520	20231106	103400	28569685	1936	1936	1936	1936	0
521	20231106	103300	28569685	1936	1936	1936	1936	0
522	20231106	103200	28569685	1936	1936	1936	1936	0
523	20231106	103100	28569685	1936	1936	1936	1936	0
524	20231106	103000	28569685	1936	1936	1936	1936	29
525	20231106	102900	28513541	1939	1939	1939	1939	0
526	20231106	102800	28513541	1939	1939	1939	1939	0
527	20231106	102700	28513541	1939	1939	1939	1939	0
528	20231106	102600	28513541	1939	1939	1939	1939	0
529	20231106	102500	28513541	1939	1939	1939	1939	0
530	20231106	102400	28513541	1939	1939	1939	1939	0
531	20231106	102300	28513541	1939	1939	1939	1939	0
532	20231106	102200	28513541	1939	1939	1939	1939	0
533	20231106	102100	28513541	1939	1939	1939	1939	0
534	20231106	102000	28513541	1939	1938	1939	1938	44
535	20231106	101900	28428235	1938	1938	1938	1938	0
536	20231106	101800	28428235	1938	1934	1938	1934	5
537	20231106	101700	28418550	1915	1915	1915	1915	0
538	20231106	101600	28418550	1915	1915	1915	1915	0
539	20231106	101500	28418550	1915	1939	1939	1915	1038
540	20231106	101400	26424978	1939	1939	1939	1939	0
541	20231106	101300	26424978	1939	1939	1939	1939	0
542	20231106	101200	26424978	1939	1938	1939	1938	12
543	20231106	101100	26401716	1939	1939	1939	1939	0
544	20231106	101000	26401716	1939	1939	1939	1939	29
545	20231106	100900	26345485	1940	1940	1940	1940	0
546	20231106	100800	26345485	1940	1940	1940	1940	0
547	20231106	100700	26345485	1940	1940	1940	1940	0
548	20231106	100600	26345485	1940	1940	1940	1940	0
549	20231106	100500	26345485	1940	1938	1941	1925	415
550	20231106	100400	25545644	1925	1925	1925	1925	0
551	20231106	100300	25545644	1925	1925	1925	1925	0
552	20231106	100200	25545644	1925	1925	1925	1925	0
553	20231106	100100	25545644	1925	1927	1927	1925	104
554	20231106	100000	25345418	1928	1940	1941	1928	74
555	20231106	095900	25202168	1941	1941	1941	1941	0
556	20231106	095800	25202168	1941	1941	1941	1941	0
557	20231106	095700	25202168	1941	1941	1941	1941	0
558	20231106	095600	25202168	1941	1941	1941	1941	3
559	20231106	095500	25196345	1927	1930	1930	1927	102
560	20231106	095400	24999717	1942	1942	1942	1942	50
561	20231106	095300	24902617	1942	1942	1942	1942	0
562	20231106	095200	24902617	1942	1942	1942	1942	0
563	20231106	095100	24902617	1942	1942	1942	1942	496
564	20231106	095000	23939385	1942	1942	1942	1942	29
565	20231106	094900	23883067	1942	1942	1942	1942	514
566	20231106	094800	22884879	1942	1942	1942	1942	5
567	20231106	094700	22875169	1942	1942	1942	1942	0
568	20231106	094600	22875169	1942	1942	1942	1942	0
569	20231106	094500	22875169	1942	1942	1942	1942	0
570	20231106	094400	22875169	1942	1942	1942	1942	85
571	20231106	094300	22710099	1942	1942	1942	1942	0
572	20231106	094200	22710099	1942	1942	1942	1942	0
573	20231106	094100	22710099	1942	1942	1942	1942	0
574	20231106	094000	22710099	1942	1942	1942	1942	45
575	20231106	093900	22622709	1942	1942	1942	1942	0
576	20231106	093800	22622709	1942	1942	1942	1942	628
577	20231106	093700	21403133	1942	1942	1942	1942	1
578	20231106	093600	21401191	1942	1942	1942	1942	644
579	20231106	093500	20150543	1942	1942	1942	1942	0
580	20231106	093400	20150543	1942	1942	1942	1942	3
581	20231106	093300	20144717	1942	1942	1942	1942	0
582	20231106	093200	20144717	1942	1941	1942	1941	34
583	20231106	093100	20078703	1942	1942	1942	1942	0
584	20231106	093000	20078703	1942	1942	1942	1942	29
585	20231106	092900	20022385	1942	1942	1942	1942	66
586	20231106	092800	19894213	1942	1925	1942	1925	46
587	20231106	092700	19805578	1925	1936	1936	1925	489
588	20231106	092600	18864132	1949	1949	1949	1949	0
589	20231106	092500	18864132	1949	1937	1950	1925	1996
590	20231106	092400	14988092	1939	1939	1939	1939	0
591	20231106	092300	14988092	1939	1939	1939	1939	0
592	20231106	092200	14988092	1939	1939	1939	1939	0
593	20231106	092100	14988092	1939	1929	1940	1925	561
594	20231106	092000	13904472	1929	1929	1929	1929	45
595	20231106	091900	13817667	1929	1929	1929	1929	0
596	20231106	091800	13817667	1929	1929	1929	1929	2
597	20231106	091700	13813809	1925	1925	1925	1925	1000
598	20231106	091600	11888809	1929	1928	1929	1928	1024
599	20231106	091500	9913536	1928	1928	1928	1928	9
600	20231106	091400	9896184	1929	1929	1929	1929	0
601	20231106	091300	9896184	1929	1929	1929	1929	0
602	20231106	091200	9896184	1929	1929	1929	1929	1
603	20231106	091100	9894255	1929	1928	1929	1928	67
604	20231106	091000	9765077	1928	1928	1928	1928	2
605	20231106	090900	9761221	1928	1928	1928	1928	1490
606	20231106	090800	6888501	1925	1925	1925	1925	1133
607	20231106	090700	4707476	1925	1928	1928	1925	119
608	20231106	090600	4478395	1925	1925	1925	1925	0
609	20231106	090500	4478395	1925	1925	1925	1925	0
610	20231106	090400	4478395	1925	1925	1925	1925	0
611	20231106	090300	4478395	1925	1922	1925	1922	1219
612	20231106	090200	2134474	1922	1922	1922	1922	3
613	20231106	090100	2128708	1915	1922	1922	1915	65
614	20231106	090000	2003988	1920	1914	1920	1914	1047