KissMeData/143210/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	201800	22841506	1909	1909	1909	1909	4
3	20241101	201700	22841506	1909	1909	1909	1909	0
4	20241101	201600	22841506	1909	1909	1909	1909	0
5	20241101	201500	22841506	1909	1909	1909	1909	0
6	20241101	201400	22841506	1909	1909	1909	1909	0
7	20241101	201300	22841506	1909	1909	1909	1909	0
8	20241101	201200	22841506	1909	1909	1909	1909	0
9	20241101	201100	22841506	1909	1909	1909	1909	0
10	20241101	201000	22841506	1909	1909	1909	1909	0
11	20241101	200900	22841506	1909	1909	1909	1909	0
12	20241101	200800	22841506	1909	1909	1909	1909	0
13	20241101	200700	22841506	1909	1909	1909	1909	0
14	20241101	200600	22841506	1909	1909	1909	1909	0
15	20241101	200500	22841506	1909	1909	1909	1909	0
16	20241101	200400	22841506	1909	1909	1909	1909	0
17	20241101	200300	22841506	1909	1909	1909	1909	0
18	20241101	200200	22841506	1909	1909	1909	1909	0
19	20241101	200100	22841506	1909	1909	1909	1909	0
20	20241101	200000	22841506	1909	1909	1909	1909	0
21	20241101	195900	22841506	1909	1909	1909	1909	0
22	20241101	195800	22841506	1909	1909	1909	1909	0
23	20241101	195700	22841506	1909	1909	1909	1909	0
24	20241101	195600	22841506	1909	1909	1909	1909	0
25	20241101	195500	22841506	1909	1909	1909	1909	0
26	20241101	195400	22841506	1909	1909	1909	1909	0
27	20241101	195300	22841506	1909	1909	1909	1909	0
28	20241101	195200	22841506	1909	1909	1909	1909	0
29	20241101	195100	22841506	1909	1909	1909	1909	0
30	20241101	195000	22841506	1909	1909	1909	1909	0
31	20241101	194900	22841506	1909	1909	1909	1909	0
32	20241101	194800	22841506	1909	1909	1909	1909	4
33	20241101	194700	22841506	1909	1909	1909	1909	0
34	20241101	194600	22841506	1909	1909	1909	1909	0
35	20241101	194500	22841506	1909	1909	1909	1909	0
36	20241101	194400	22841506	1909	1909	1909	1909	0
37	20241101	194300	22841506	1909	1909	1909	1909	0
38	20241101	194200	22841506	1909	1909	1909	1909	0
39	20241101	194100	22841506	1909	1909	1909	1909	0
40	20241101	194000	22841506	1909	1909	1909	1909	0
41	20241101	193900	22841506	1909	1909	1909	1909	0
42	20241101	193800	22841506	1909	1909	1909	1909	0
43	20241101	193700	22841506	1909	1909	1909	1909	0
44	20241101	193600	22841506	1909	1909	1909	1909	0
45	20241101	193500	22841506	1909	1909	1909	1909	0
46	20241101	193400	22841506	1909	1909	1909	1909	0
47	20241101	193300	22841506	1909	1909	1909	1909	0
48	20241101	193200	22841506	1909	1909	1909	1909	0
49	20241101	193100	22841506	1909	1909	1909	1909	0
50	20241101	193000	22841506	1909	1909	1909	1909	0
51	20241101	192900	22841506	1909	1909	1909	1909	0
52	20241101	192800	22841506	1909	1909	1909	1909	0
53	20241101	192700	22841506	1909	1909	1909	1909	0
54	20241101	192600	22841506	1909	1909	1909	1909	0
55	20241101	192500	22841506	1909	1909	1909	1909	0
56	20241101	192400	22841506	1909	1909	1909	1909	0
57	20241101	192300	22841506	1909	1909	1909	1909	0
58	20241101	192200	22841506	1909	1909	1909	1909	0
59	20241101	192100	22841506	1909	1909	1909	1909	0
60	20241101	192000	22841506	1909	1909	1909	1909	0
61	20241101	191900	22841506	1909	1909	1909	1909	0
62	20241101	191800	22841506	1909	1909	1909	1909	4
63	20241101	191700	22841506	1909	1909	1909	1909	0
64	20241101	191600	22841506	1909	1909	1909	1909	0
65	20241101	191500	22841506	1909	1909	1909	1909	0
66	20241101	191400	22841506	1909	1909	1909	1909	0
67	20241101	191300	22841506	1909	1909	1909	1909	0
68	20241101	191200	22841506	1909	1909	1909	1909	0
69	20241101	191100	22841506	1909	1909	1909	1909	0
70	20241101	191000	22841506	1909	1909	1909	1909	0
71	20241101	190900	22841506	1909	1909	1909	1909	0
72	20241101	190800	22841506	1909	1909	1909	1909	0
73	20241101	190700	22841506	1909	1909	1909	1909	0
74	20241101	190600	22841506	1909	1909	1909	1909	0
75	20241101	190500	22841506	1909	1909	1909	1909	0
76	20241101	190400	22841506	1909	1909	1909	1909	0
77	20241101	190300	22841506	1909	1909	1909	1909	0
78	20241101	190200	22841506	1909	1909	1909	1909	0
79	20241101	190100	22841506	1909	1909	1909	1909	0
80	20241101	190000	22841506	1909	1909	1909	1909	0
81	20241101	185900	22841506	1909	1909	1909	1909	0
82	20241101	185800	22841506	1909	1909	1909	1909	0
83	20241101	185700	22841506	1909	1909	1909	1909	0
84	20241101	185600	22841506	1909	1909	1909	1909	0
85	20241101	185500	22841506	1909	1909	1909	1909	0
86	20241101	185400	22841506	1909	1909	1909	1909	0
87	20241101	185300	22841506	1909	1909	1909	1909	0
88	20241101	185200	22841506	1909	1909	1909	1909	0
89	20241101	185100	22841506	1909	1909	1909	1909	0
90	20241101	185000	22841506	1909	1909	1909	1909	0
91	20241101	184900	22841506	1909	1909	1909	1909	0
92	20241101	184800	22841506	1909	1909	1909	1909	4
93	20241101	184700	22841506	1909	1909	1909	1909	0
94	20241101	184600	22841506	1909	1909	1909	1909	0
95	20241101	184500	22841506	1909	1909	1909	1909	0
96	20241101	184400	22841506	1909	1909	1909	1909	0
97	20241101	184300	22841506	1909	1909	1909	1909	0
98	20241101	184200	22841506	1909	1909	1909	1909	0
99	20241101	184100	22841506	1909	1909	1909	1909	0
100	20241101	184000	22841506	1909	1909	1909	1909	0
101	20241101	183900	22841506	1909	1909	1909	1909	0
102	20241101	183800	22841506	1909	1909	1909	1909	0
103	20241101	183700	22841506	1909	1909	1909	1909	0
104	20241101	183600	22841506	1909	1909	1909	1909	0
105	20241101	183500	22841506	1909	1909	1909	1909	0
106	20241101	183400	22841506	1909	1909	1909	1909	0
107	20241101	183300	22841506	1909	1909	1909	1909	0
108	20241101	183200	22841506	1909	1909	1909	1909	0
109	20241101	183100	22841506	1909	1909	1909	1909	0
110	20241101	183000	22841506	1909	1909	1909	1909	0
111	20241101	182900	22841506	1909	1909	1909	1909	0
112	20241101	182800	22841506	1909	1909	1909	1909	0
113	20241101	182700	22841506	1909	1909	1909	1909	0
114	20241101	182600	22841506	1909	1909	1909	1909	0
115	20241101	182500	22841506	1909	1909	1909	1909	0
116	20241101	182400	22841506	1909	1909	1909	1909	0
117	20241101	182300	22841506	1909	1909	1909	1909	0
118	20241101	182200	22841506	1909	1909	1909	1909	0
119	20241101	182100	22841506	1909	1909	1909	1909	0
120	20241101	182000	22841506	1909	1909	1909	1909	0
121	20241101	181900	22841506	1909	1909	1909	1909	0
122	20241101	181800	22841506	1909	1909	1909	1909	4
123	20241101	181700	22841506	1909	1909	1909	1909	0
124	20241101	181600	22841506	1909	1909	1909	1909	0
125	20241101	181500	22841506	1909	1909	1909	1909	0
126	20241101	181400	22841506	1909	1909	1909	1909	0
127	20241101	181300	22841506	1909	1909	1909	1909	0
128	20241101	181200	22841506	1909	1909	1909	1909	0
129	20241101	181100	22841506	1909	1909	1909	1909	0
130	20241101	181000	22841506	1909	1909	1909	1909	0
131	20241101	180900	22841506	1909	1909	1909	1909	0
132	20241101	180800	22841506	1909	1909	1909	1909	0
133	20241101	180700	22841506	1909	1909	1909	1909	0
134	20241101	180600	22841506	1909	1909	1909	1909	0
135	20241101	180500	22841506	1909	1909	1909	1909	0
136	20241101	180400	22841506	1909	1909	1909	1909	0
137	20241101	180300	22841506	1909	1909	1909	1909	0
138	20241101	180200	22841506	1909	1909	1909	1909	0
139	20241101	180100	22841506	1909	1909	1909	1909	0
140	20241101	180000	22841506	1909	1909	1909	1909	0
141	20241101	175900	22841506	1909	1909	1909	1909	0
142	20241101	175800	22841506	1909	1909	1909	1909	0
143	20241101	175700	22841506	1909	1909	1909	1909	0
144	20241101	175600	22841506	1909	1909	1909	1909	0
145	20241101	175500	22841506	1909	1909	1909	1909	0
146	20241101	175400	22841506	1909	1909	1909	1909	0
147	20241101	175300	22841506	1909	1909	1909	1909	0
148	20241101	175200	22841506	1909	1909	1909	1909	0
149	20241101	175100	22841506	1909	1909	1909	1909	0
150	20241101	175000	22841506	1909	1909	1909	1909	0
151	20241101	174900	22841506	1909	1909	1909	1909	0
152	20241101	174800	22841506	1909	1909	1909	1909	4
153	20241101	174700	22841506	1909	1909	1909	1909	0
154	20241101	174600	22841506	1909	1909	1909	1909	0
155	20241101	174500	22841506	1909	1909	1909	1909	0
156	20241101	174400	22841506	1909	1909	1909	1909	0
157	20241101	174300	22841506	1909	1909	1909	1909	0
158	20241101	174200	22841506	1909	1909	1909	1909	0
159	20241101	174100	22841506	1909	1909	1909	1909	0
160	20241101	174000	22841506	1909	1909	1909	1909	0
161	20241101	173900	22841506	1909	1909	1909	1909	0
162	20241101	173800	22841506	1909	1909	1909	1909	0
163	20241101	173700	22841506	1909	1909	1909	1909	0
164	20241101	173600	22841506	1909	1909	1909	1909	0
165	20241101	173500	22841506	1909	1909	1909	1909	0
166	20241101	173400	22841506	1909	1909	1909	1909	0
167	20241101	173300	22841506	1909	1909	1909	1909	0
168	20241101	173200	22841506	1909	1909	1909	1909	0
169	20241101	173100	22841506	1909	1909	1909	1909	0
170	20241101	173000	22841506	1909	1909	1909	1909	0
171	20241101	172900	22841506	1909	1909	1909	1909	0
172	20241101	172800	22841506	1909	1909	1909	1909	0
173	20241101	172700	22841506	1909	1909	1909	1909	0
174	20241101	172600	22841506	1909	1909	1909	1909	0
175	20241101	172500	22841506	1909	1909	1909	1909	0
176	20241101	172400	22841506	1909	1909	1909	1909	0
177	20241101	172300	22841506	1909	1909	1909	1909	0
178	20241101	172200	22841506	1909	1909	1909	1909	0
179	20241101	172100	22841506	1909	1909	1909	1909	0
180	20241101	172000	22841506	1909	1909	1909	1909	0
181	20241101	171900	22841506	1909	1909	1909	1909	0
182	20241101	171800	22841506	1909	1909	1909	1909	4
183	20241101	171700	22841506	1909	1909	1909	1909	0
184	20241101	171600	22841506	1909	1909	1909	1909	0
185	20241101	171500	22841506	1909	1909	1909	1909	0
186	20241101	171400	22841506	1909	1909	1909	1909	0
187	20241101	171300	22841506	1909	1909	1909	1909	0
188	20241101	171200	22841506	1909	1909	1909	1909	0
189	20241101	171100	22841506	1909	1909	1909	1909	0
190	20241101	171000	22841506	1909	1909	1909	1909	0
191	20241101	170900	22841506	1909	1909	1909	1909	0
192	20241101	170800	22841506	1909	1909	1909	1909	0
193	20241101	170700	22841506	1909	1909	1909	1909	0
194	20241101	170600	22841506	1909	1909	1909	1909	0
195	20241101	170500	22841506	1909	1909	1909	1909	0
196	20241101	170400	22841506	1909	1909	1909	1909	0
197	20241101	170300	22841506	1909	1909	1909	1909	0
198	20241101	170200	22841506	1909	1909	1909	1909	0
199	20241101	170100	22841506	1909	1909	1909	1909	0
200	20241101	170000	22841506	1909	1909	1909	1909	0
201	20241101	165900	22841506	1909	1909	1909	1909	0
202	20241101	165800	22841506	1909	1909	1909	1909	0
203	20241101	165700	22841506	1909	1909	1909	1909	0
204	20241101	165600	22841506	1909	1909	1909	1909	0
205	20241101	165500	22841506	1909	1909	1909	1909	0
206	20241101	165400	22841506	1909	1909	1909	1909	0
207	20241101	165300	22841506	1909	1909	1909	1909	0
208	20241101	165200	22841506	1909	1909	1909	1909	0
209	20241101	165100	22841506	1909	1909	1909	1909	0
210	20241101	165000	22841506	1909	1909	1909	1909	0
211	20241101	164900	22841506	1909	1909	1909	1909	0
212	20241101	164800	22841506	1909	1909	1909	1909	4
213	20241101	164700	22841506	1909	1909	1909	1909	0
214	20241101	164600	22841506	1909	1909	1909	1909	0
215	20241101	164500	22841506	1909	1909	1909	1909	0
216	20241101	164400	22841506	1909	1909	1909	1909	0
217	20241101	164300	22841506	1909	1909	1909	1909	0
218	20241101	164200	22841506	1909	1909	1909	1909	0
219	20241101	164100	22841506	1909	1909	1909	1909	0
220	20241101	164000	22841506	1909	1909	1909	1909	0
221	20241101	163900	22841506	1909	1909	1909	1909	0
222	20241101	163800	22841506	1909	1909	1909	1909	0
223	20241101	163700	22841506	1909	1909	1909	1909	0
224	20241101	163600	22841506	1909	1909	1909	1909	0
225	20241101	163500	22841506	1909	1909	1909	1909	0
226	20241101	163400	22841506	1909	1909	1909	1909	0
227	20241101	163300	22841506	1909	1909	1909	1909	0
228	20241101	163200	22841506	1909	1909	1909	1909	0
229	20241101	163100	22841506	1909	1909	1909	1909	0
230	20241101	163000	22841506	1909	1909	1909	1909	0
231	20241101	162900	22841506	1909	1909	1909	1909	0
232	20241101	162800	22841506	1909	1909	1909	1909	0
233	20241101	162700	22841506	1909	1909	1909	1909	0
234	20241101	162600	22841506	1909	1909	1909	1909	0
235	20241101	162500	22841506	1909	1909	1909	1909	0
236	20241101	162400	22841506	1909	1909	1909	1909	0
237	20241101	162300	22841506	1909	1909	1909	1909	0
238	20241101	162200	22841506	1909	1909	1909	1909	0
239	20241101	162100	22841506	1909	1909	1909	1909	0
240	20241101	162000	22841506	1909	1909	1909	1909	0
241	20241101	161900	22841506	1909	1909	1909	1909	0
242	20241101	161800	22841506	1909	1909	1909	1909	4
243	20241101	161700	22841506	1909	1909	1909	1909	0
244	20241101	161600	22841506	1909	1909	1909	1909	0
245	20241101	161500	22841506	1909	1909	1909	1909	0
246	20241101	161400	22841506	1909	1909	1909	1909	0
247	20241101	161300	22841506	1909	1909	1909	1909	0
248	20241101	161200	22841506	1909	1909	1909	1909	0
249	20241101	161100	22841506	1909	1909	1909	1909	0
250	20241101	161000	22841506	1909	1909	1909	1909	0
251	20241101	160900	22841506	1909	1909	1909	1909	0
252	20241101	160800	22841506	1909	1909	1909	1909	0
253	20241101	160700	22841506	1909	1909	1909	1909	0
254	20241101	160600	22841506	1909	1909	1909	1909	0
255	20241101	160500	22841506	1909	1909	1909	1909	0
256	20241101	160400	22841506	1909	1909	1909	1909	0
257	20241101	160300	22841506	1909	1909	1909	1909	0
258	20241101	160200	22841506	1909	1909	1909	1909	0
259	20241101	160100	22841506	1909	1909	1909	1909	0
260	20241101	160000	22841506	1909	1909	1909	1909	0
261	20241101	155900	22841506	1909	1909	1909	1909	0
262	20241101	155800	22841506	1909	1909	1909	1909	0
263	20241101	155700	22841506	1909	1909	1909	1909	0
264	20241101	155600	22841506	1909	1909	1909	1909	0
265	20241101	155500	22841506	1909	1909	1909	1909	0
266	20241101	155400	22841506	1909	1909	1909	1909	0
267	20241101	155300	22841506	1909	1909	1909	1909	0
268	20241101	155200	22841506	1909	1909	1909	1909	0
269	20241101	155100	22841506	1909	1909	1909	1909	0
270	20241101	155000	22841506	1909	1909	1909	1909	0
271	20241101	154900	22841506	1909	1909	1909	1909	0
272	20241101	154800	22841506	1909	1909	1909	1909	4
273	20241101	154700	22841506	1909	1909	1909	1909	0
274	20241101	154600	22841506	1909	1909	1909	1909	0
275	20241101	154500	22841506	1909	1909	1909	1909	0
276	20241101	154400	22841506	1909	1909	1909	1909	0
277	20241101	154300	22841506	1909	1909	1909	1909	0
278	20241101	154200	22841506	1909	1909	1909	1909	0
279	20241101	154100	22841506	1909	1909	1909	1909	0
280	20241101	154000	22841506	1909	1909	1909	1909	0
281	20241101	153900	22841506	1909	1909	1909	1909	0
282	20241101	153800	22841506	1909	1909	1909	1909	0
283	20241101	153700	22841506	1909	1909	1909	1909	0
284	20241101	153600	22841506	1909	1909	1909	1909	0
285	20241101	153500	22841506	1909	1909	1909	1909	0
286	20241101	153400	22841506	1909	1909	1909	1909	0
287	20241101	153300	22841506	1909	1909	1909	1909	0
288	20241101	153200	22841506	1909	1909	1909	1909	0
289	20241101	153100	22841506	1909	1909	1909	1909	0
290	20241101	153000	22841506	1909	1909	1909	1909	4
291	20241101	152900	22833870	1909	1909	1909	1909	0
292	20241101	152800	22833870	1909	1909	1909	1909	0
293	20241101	152700	22833870	1909	1909	1909	1909	0
294	20241101	152600	22833870	1909	1909	1909	1909	0
295	20241101	152500	22833870	1909	1909	1909	1909	0
296	20241101	152400	22833870	1909	1909	1909	1909	0
297	20241101	152300	22833870	1909	1909	1909	1909	0
298	20241101	152200	22833870	1909	1909	1909	1909	0
299	20241101	152100	22833870	1909	1909	1909	1909	0
300	20241101	152000	22833870	1909	1909	1909	1909	0
301	20241101	151900	22833870	1909	1909	1909	1909	694
302	20241101	151800	21509024	1909	1909	1909	1909	49
303	20241101	151700	21415483	1909	1909	1909	1909	0
304	20241101	151600	21415483	1909	1909	1909	1909	56
305	20241101	151500	21308579	1909	1909	1909	1909	0
306	20241101	151400	21308579	1909	1909	1909	1909	0
307	20241101	151300	21308579	1909	1909	1909	1909	0
308	20241101	151200	21308579	1909	1909	1909	1909	2
309	20241101	151100	21304761	1907	1908	1908	1907	17
310	20241101	151000	21272329	1909	1909	1909	1909	0
311	20241101	150900	21272329	1909	1909	1909	1909	0
312	20241101	150800	21272329	1909	1909	1909	1909	0
313	20241101	150700	21272329	1909	1909	1909	1909	0
314	20241101	150600	21272329	1909	1909	1909	1909	0
315	20241101	150500	21272329	1909	1909	1909	1909	0
316	20241101	150400	21272329	1909	1909	1909	1909	0
317	20241101	150300	21272329	1909	1909	1909	1909	0
318	20241101	150200	21272329	1909	1909	1909	1909	20
319	20241101	150100	21234149	1909	1909	1909	1909	0
320	20241101	150000	21234149	1909	1909	1909	1909	0
321	20241101	145900	21234149	1909	1909	1909	1909	0
322	20241101	145800	21234149	1909	1909	1909	1909	0
323	20241101	145700	21234149	1909	1909	1909	1909	0
324	20241101	145600	21234149	1909	1909	1909	1909	0
325	20241101	145500	21234149	1909	1909	1909	1909	0
326	20241101	145400	21234149	1909	1909	1909	1909	0
327	20241101	145300	21234149	1909	1909	1909	1909	0
328	20241101	145200	21234149	1909	1909	1909	1909	0
329	20241101	145100	21234149	1909	1909	1909	1909	0
330	20241101	145000	21234149	1909	1909	1909	1909	0
331	20241101	144900	21234149	1909	1909	1909	1909	0
332	20241101	144800	21234149	1909	1909	1909	1909	0
333	20241101	144700	21234149	1909	1909	1909	1909	0
334	20241101	144600	21234149	1909	1909	1909	1909	0
335	20241101	144500	21234149	1909	1909	1909	1909	0
336	20241101	144400	21234149	1909	1909	1909	1909	0
337	20241101	144300	21234149	1909	1909	1909	1909	0
338	20241101	144200	21234149	1909	1909	1909	1909	0
339	20241101	144100	21234149	1909	1909	1909	1909	20
340	20241101	144000	21195969	1905	1908	1908	1905	12
341	20241101	143900	21173096	1909	1909	1909	1909	0
342	20241101	143800	21173096	1909	1909	1909	1909	0
343	20241101	143700	21173096	1909	1909	1909	1909	1
344	20241101	143600	21171187	1909	1909	1909	1909	0
345	20241101	143500	21171187	1909	1909	1909	1909	0
346	20241101	143400	21171187	1909	1909	1909	1909	0
347	20241101	143300	21171187	1909	1909	1909	1909	0
348	20241101	143200	21171187	1909	1909	1909	1909	0
349	20241101	143100	21171187	1909	1909	1909	1909	1
350	20241101	143000	21169278	1906	1906	1906	1906	0
351	20241101	142900	21169278	1906	1906	1906	1906	0
352	20241101	142800	21169278	1906	1906	1906	1906	0
353	20241101	142700	21169278	1906	1906	1906	1906	0
354	20241101	142600	21169278	1906	1906	1906	1906	0
355	20241101	142500	21169278	1906	1906	1906	1906	0
356	20241101	142400	21169278	1906	1906	1906	1906	0
357	20241101	142300	21169278	1906	1906	1906	1906	0
358	20241101	142200	21169278	1906	1906	1906	1906	0
359	20241101	142100	21169278	1906	1906	1906	1906	0
360	20241101	142000	21169278	1906	1906	1906	1906	0
361	20241101	141900	21169278	1906	1906	1906	1906	0
362	20241101	141800	21169278	1906	1906	1906	1906	0
363	20241101	141700	21169278	1906	1906	1906	1906	1013
364	20241101	141600	19238500	1906	1906	1906	1906	0
365	20241101	141500	19238500	1906	1906	1906	1906	100
366	20241101	141400	19047900	1906	1906	1906	1906	7
367	20241101	141300	19034558	1906	1906	1906	1906	0
368	20241101	141200	19034558	1906	1906	1906	1906	0
369	20241101	141100	19034558	1906	1906	1906	1906	0
370	20241101	141000	19034558	1906	1906	1906	1906	0
371	20241101	140900	19034558	1906	1906	1906	1906	0
372	20241101	140800	19034558	1906	1906	1906	1906	0
373	20241101	140700	19034558	1906	1906	1906	1906	0
374	20241101	140600	19034558	1906	1906	1906	1906	0
375	20241101	140500	19034558	1906	1906	1906	1906	0
376	20241101	140400	19034558	1906	1906	1906	1906	0
377	20241101	140300	19034558	1906	1906	1906	1906	0
378	20241101	140200	19034558	1906	1906	1906	1906	0
379	20241101	140100	19034558	1906	1906	1906	1906	0
380	20241101	140000	19034558	1906	1906	1906	1906	412
381	20241101	135900	18249286	1910	1910	1910	1910	0
382	20241101	135800	18249286	1910	1910	1910	1910	0
383	20241101	135700	18249286	1910	1910	1910	1910	41
384	20241101	135600	18170976	1921	1921	1921	1921	0
385	20241101	135500	18170976	1921	1921	1921	1921	0
386	20241101	135400	18170976	1921	1921	1921	1921	0
387	20241101	135300	18170976	1921	1921	1921	1921	0
388	20241101	135200	18170976	1921	1921	1921	1921	0
389	20241101	135100	18170976	1921	1921	1921	1921	0
390	20241101	135000	18170976	1921	1921	1921	1921	0
391	20241101	134900	18170976	1921	1921	1921	1921	0
392	20241101	134800	18170976	1921	1921	1921	1921	0
393	20241101	134700	18170976	1921	1921	1921	1921	0
394	20241101	134600	18170976	1921	1921	1921	1921	0
395	20241101	134500	18170976	1921	1921	1921	1921	0
396	20241101	134400	18170976	1921	1921	1921	1921	0
397	20241101	134300	18170976	1921	1921	1921	1921	0
398	20241101	134200	18170976	1921	1921	1921	1921	0
399	20241101	134100	18170976	1921	1921	1921	1921	0
400	20241101	134000	18170976	1921	1921	1921	1921	0
401	20241101	133900	18170976	1921	1921	1921	1921	0
402	20241101	133800	18170976	1921	1921	1921	1921	0
403	20241101	133700	18170976	1921	1921	1921	1921	0
404	20241101	133600	18170976	1921	1921	1921	1921	0
405	20241101	133500	18170976	1921	1921	1921	1921	0
406	20241101	133400	18170976	1921	1921	1921	1921	0
407	20241101	133300	18170976	1921	1921	1921	1921	0
408	20241101	133200	18170976	1921	1921	1921	1921	0
409	20241101	133100	18170976	1921	1921	1921	1921	0
410	20241101	133000	18170976	1921	1921	1921	1921	0
411	20241101	132900	18170976	1921	1921	1921	1921	0
412	20241101	132800	18170976	1921	1921	1921	1921	0
413	20241101	132700	18170976	1921	1921	1921	1921	0
414	20241101	132600	18170976	1921	1921	1921	1921	0
415	20241101	132500	18170976	1921	1921	1921	1921	0
416	20241101	132400	18170976	1921	1921	1921	1921	0
417	20241101	132300	18170976	1921	1921	1921	1921	0
418	20241101	132200	18170976	1921	1921	1921	1921	1
419	20241101	132100	18169055	1907	1907	1907	1907	0
420	20241101	132000	18169055	1907	1907	1907	1907	1021
421	20241101	131900	16222008	1907	1907	1907	1907	10
422	20241101	131800	16202938	1921	1921	1921	1921	0
423	20241101	131700	16202938	1921	1921	1921	1921	0
424	20241101	131600	16202938	1921	1921	1921	1921	0
425	20241101	131500	16202938	1921	1921	1921	1921	0
426	20241101	131400	16202938	1921	1921	1921	1921	0
427	20241101	131300	16202938	1921	1921	1921	1921	0
428	20241101	131200	16202938	1921	1921	1921	1921	0
429	20241101	131100	16202938	1921	1913	1921	1913	444
430	20241101	131000	15350048	1906	1906	1906	1906	0
431	20241101	130900	15350048	1906	1906	1906	1906	0
432	20241101	130800	15350048	1906	1906	1906	1906	96
433	20241101	130700	15167072	1907	1907	1907	1907	391
434	20241101	130600	14421435	1907	1908	1908	1904	18
435	20241101	130500	14387115	1907	1907	1907	1907	0
436	20241101	130400	14387115	1907	1907	1907	1907	0
437	20241101	130300	14387115	1907	1907	1907	1907	0
438	20241101	130200	14387115	1907	1907	1907	1907	0
439	20241101	130100	14387115	1907	1907	1907	1907	0
440	20241101	130000	14387115	1907	1907	1907	1907	0
441	20241101	125900	14387115	1907	1907	1907	1907	0
442	20241101	125800	14387115	1907	1907	1907	1907	0
443	20241101	125700	14387115	1907	1907	1907	1907	0
444	20241101	125600	14387115	1907	1907	1907	1907	0
445	20241101	125500	14387115	1907	1907	1907	1907	0
446	20241101	125400	14387115	1907	1907	1907	1907	0
447	20241101	125300	14387115	1907	1907	1907	1907	0
448	20241101	125200	14387115	1907	1907	1907	1907	0
449	20241101	125100	14387115	1907	1907	1907	1907	0
450	20241101	125000	14387115	1907	1907	1907	1907	0
451	20241101	124900	14387115	1907	1907	1907	1907	0
452	20241101	124800	14387115	1907	1907	1907	1907	0
453	20241101	124700	14387115	1907	1907	1907	1907	126
454	20241101	124600	14146833	1907	1907	1907	1907	0
455	20241101	124500	14146833	1907	1907	1907	1907	0
456	20241101	124400	14146833	1907	1907	1907	1907	0
457	20241101	124300	14146833	1907	1907	1907	1907	0
458	20241101	124200	14146833	1907	1907	1907	1907	0
459	20241101	124100	14146833	1907	1907	1907	1907	0
460	20241101	124000	14146833	1907	1907	1907	1907	0
461	20241101	123900	14146833	1907	1907	1907	1907	223
462	20241101	123800	13721572	1907	1907	1907	1907	0
463	20241101	123700	13721572	1907	1907	1907	1907	0
464	20241101	123600	13721572	1907	1907	1907	1907	0
465	20241101	123500	13721572	1907	1907	1907	1907	0
466	20241101	123400	13721572	1907	1907	1907	1907	0
467	20241101	123300	13721572	1907	1907	1907	1907	0
468	20241101	123200	13721572	1907	1907	1907	1907	0
469	20241101	123100	13721572	1907	1907	1907	1907	0
470	20241101	123000	13721572	1907	1907	1907	1907	0
471	20241101	122900	13721572	1907	1907	1907	1907	0
472	20241101	122800	13721572	1907	1907	1907	1907	0
473	20241101	122700	13721572	1907	1907	1907	1907	0
474	20241101	122600	13721572	1907	1907	1907	1907	263
475	20241101	122500	13220031	1907	1907	1907	1907	12
476	20241101	122400	13197147	1910	1910	1910	1910	0
477	20241101	122300	13197147	1910	1910	1910	1910	0
478	20241101	122200	13197147	1910	1910	1910	1910	500
479	20241101	122100	12242147	1910	1910	1910	1910	0
480	20241101	122000	12242147	1910	1910	1910	1910	0
481	20241101	121900	12242147	1910	1910	1910	1910	0
482	20241101	121800	12242147	1910	1910	1910	1910	1
483	20241101	121700	12240237	1921	1921	1921	1921	0
484	20241101	121600	12240237	1921	1921	1921	1921	50
485	20241101	121500	12144187	1910	1910	1910	1910	0
486	20241101	121400	12144187	1910	1910	1910	1910	1
487	20241101	121300	12142277	1907	1907	1907	1907	0
488	20241101	121200	12142277	1907	1907	1907	1907	0
489	20241101	121100	12142277	1907	1907	1907	1907	0
490	20241101	121000	12142277	1907	1907	1907	1907	339
491	20241101	120900	11495804	1907	1907	1907	1907	0
492	20241101	120800	11495804	1907	1907	1907	1907	1
493	20241101	120700	11493897	1908	1908	1908	1908	11
494	20241101	120600	11472909	1921	1921	1921	1921	332
495	20241101	120500	10835137	1921	1913	1921	1913	11
496	20241101	120400	10814073	1906	1906	1906	1906	2
497	20241101	120300	10810261	1907	1907	1907	1903	324
498	20241101	120200	10192413	1903	1903	1903	1903	0
499	20241101	120100	10192413	1903	1903	1903	1903	0
500	20241101	120000	10192413	1903	1903	1903	1903	0
501	20241101	115900	10192413	1903	1903	1903	1903	0
502	20241101	115800	10192413	1903	1903	1903	1903	0
503	20241101	115700	10192413	1903	1903	1903	1903	0
504	20241101	115600	10192413	1903	1903	1903	1903	0
505	20241101	115500	10192413	1903	1903	1903	1903	0
506	20241101	115400	10192413	1903	1903	1903	1903	0
507	20241101	115300	10192413	1903	1903	1903	1903	0
508	20241101	115200	10192413	1903	1903	1903	1903	0
509	20241101	115100	10192413	1903	1903	1903	1903	0
510	20241101	115000	10192413	1903	1903	1903	1903	0
511	20241101	114900	10192413	1903	1903	1903	1903	0
512	20241101	114800	10192413	1903	1903	1903	1903	0
513	20241101	114700	10192413	1903	1903	1903	1903	0
514	20241101	114600	10192413	1903	1903	1903	1903	0
515	20241101	114500	10192413	1903	1903	1903	1903	0
516	20241101	114400	10192413	1903	1903	1903	1903	0
517	20241101	114300	10192413	1903	1903	1903	1903	0
518	20241101	114200	10192413	1903	1903	1903	1903	0
519	20241101	114100	10192413	1903	1903	1903	1903	0
520	20241101	114000	10192413	1903	1903	1903	1903	0
521	20241101	113900	10192413	1903	1903	1903	1903	0
522	20241101	113800	10192413	1903	1903	1903	1903	0
523	20241101	113700	10192413	1903	1903	1903	1903	0
524	20241101	113600	10192413	1903	1903	1903	1903	0
525	20241101	113500	10192413	1903	1903	1903	1903	0
526	20241101	113400	10192413	1903	1903	1903	1903	0
527	20241101	113300	10192413	1903	1903	1903	1903	1
528	20241101	113200	10190510	1902	1902	1902	1902	0
529	20241101	113100	10190510	1902	1902	1902	1902	0
530	20241101	113000	10190510	1902	1902	1902	1902	0
531	20241101	112900	10190510	1902	1902	1902	1902	0
532	20241101	112800	10190510	1902	1903	1903	1902	10
533	20241101	112700	10171485	1902	1903	1903	1902	6
534	20241101	112600	10160071	1902	1902	1902	1902	0
535	20241101	112500	10160071	1902	1902	1902	1902	0
536	20241101	112400	10160071	1902	1902	1902	1902	0
537	20241101	112300	10160071	1902	1902	1902	1902	0
538	20241101	112200	10160071	1902	1903	1903	1902	101
539	20241101	112100	9967869	1906	1906	1906	1906	0
540	20241101	112000	9967869	1906	1906	1906	1906	0
541	20241101	111900	9967869	1906	1906	1906	1906	0
542	20241101	111800	9967869	1906	1906	1906	1906	0
543	20241101	111700	9967869	1906	1906	1906	1906	0
544	20241101	111600	9967869	1906	1906	1906	1906	0
545	20241101	111500	9967869	1906	1906	1906	1906	0
546	20241101	111400	9967869	1906	1906	1906	1906	0
547	20241101	111300	9967869	1906	1906	1906	1906	0
548	20241101	111200	9967869	1906	1906	1906	1906	0
549	20241101	111100	9967869	1906	1906	1906	1906	0
550	20241101	111000	9967869	1906	1906	1906	1906	0
551	20241101	110900	9967869	1906	1906	1906	1906	0
552	20241101	110800	9967869	1906	1906	1906	1906	0
553	20241101	110700	9967869	1906	1906	1906	1906	0
554	20241101	110600	9967869	1906	1906	1906	1906	0
555	20241101	110500	9967869	1906	1906	1906	1906	0
556	20241101	110400	9967869	1906	1906	1906	1906	0
557	20241101	110300	9967869	1906	1906	1906	1906	0
558	20241101	110200	9967869	1906	1906	1906	1906	0
559	20241101	110100	9967869	1906	1906	1906	1906	0
560	20241101	110000	9967869	1906	1906	1906	1906	0
561	20241101	105900	9967869	1906	1906	1906	1906	0
562	20241101	105800	9967869	1906	1906	1906	1906	0
563	20241101	105700	9967869	1906	1906	1906	1906	0
564	20241101	105600	9967869	1906	1906	1906	1906	0
565	20241101	105500	9967869	1906	1906	1906	1906	0
566	20241101	105400	9967869	1906	1906	1906	1906	0
567	20241101	105300	9967869	1906	1906	1906	1906	0
568	20241101	105200	9967869	1906	1906	1906	1906	0
569	20241101	105100	9967869	1906	1906	1906	1906	0
570	20241101	105000	9967869	1906	1906	1906	1906	0
571	20241101	104900	9967869	1906	1906	1906	1906	0
572	20241101	104800	9967869	1906	1906	1906	1906	0
573	20241101	104700	9967869	1906	1906	1906	1906	0
574	20241101	104600	9967869	1906	1906	1906	1906	0
575	20241101	104500	9967869	1906	1906	1906	1906	30
576	20241101	104400	9910689	1908	1908	1908	1908	10
577	20241101	104300	9891609	1914	1914	1914	1914	0
578	20241101	104200	9891609	1914	1914	1914	1914	0
579	20241101	104100	9891609	1914	1914	1914	1914	0
580	20241101	104000	9891609	1914	1914	1914	1914	0
581	20241101	103900	9891609	1914	1914	1914	1914	0
582	20241101	103800	9891609	1914	1914	1914	1914	0
583	20241101	103700	9891609	1914	1914	1914	1914	0
584	20241101	103600	9891609	1914	1914	1914	1914	0
585	20241101	103500	9891609	1914	1917	1920	1914	454
586	20241101	103400	9020069	1905	1904	1905	1904	16
587	20241101	103300	8989594	1903	1900	1903	1900	308
588	20241101	103200	8403478	1900	1902	1902	1900	12
589	20241101	103100	8380674	1906	1906	1906	1906	100
590	20241101	103000	8190074	1906	1906	1906	1906	0
591	20241101	102900	8190074	1906	1906	1906	1906	50
592	20241101	102800	8094774	1919	1919	1919	1919	0
593	20241101	102700	8094774	1919	1919	1919	1919	0
594	20241101	102600	8094774	1919	1919	1919	1919	0
595	20241101	102500	8094774	1919	1902	1919	1902	140
596	20241101	102400	7828409	1906	1906	1906	1906	0
597	20241101	102300	7828409	1906	1906	1906	1906	0
598	20241101	102200	7828409	1906	1906	1906	1906	0
599	20241101	102100	7828409	1906	1906	1906	1906	0
600	20241101	102000	7828409	1906	1906	1906	1906	0
601	20241101	101900	7828409	1906	1906	1906	1906	0
602	20241101	101800	7828409	1906	1906	1906	1906	0
603	20241101	101700	7828409	1906	1906	1906	1906	0
604	20241101	101600	7828409	1906	1906	1906	1906	0
605	20241101	101500	7828409	1906	1906	1906	1906	0
606	20241101	101400	7828409	1906	1906	1906	1906	0
607	20241101	101300	7828409	1906	1906	1906	1906	0
608	20241101	101200	7828409	1906	1906	1906	1906	0
609	20241101	101100	7828409	1906	1906	1906	1906	0
610	20241101	101000	7828409	1906	1906	1906	1906	0
611	20241101	100900	7828409	1906	1906	1906	1906	0
612	20241101	100800	7828409	1906	1906	1906	1906	0
613	20241101	100700	7828409	1906	1906	1906	1906	0
614	20241101	100600	7828409	1906	1906	1906	1906	0
615	20241101	100500	7828409	1906	1906	1906	1906	0
616	20241101	100400	7828409	1906	1906	1906	1906	0
617	20241101	100300	7828409	1906	1906	1906	1906	5
618	20241101	100200	7818879	1906	1906	1906	1906	0
619	20241101	100100	7818879	1906	1906	1906	1906	0
620	20241101	100000	7818879	1906	1906	1906	1906	0
621	20241101	095900	7818879	1906	1906	1906	1906	0
622	20241101	095800	7818879	1906	1906	1906	1906	0
623	20241101	095700	7818879	1906	1906	1906	1906	0
624	20241101	095600	7818879	1906	1906	1906	1906	0
625	20241101	095500	7818879	1906	1906	1906	1906	0
626	20241101	095400	7818879	1906	1906	1906	1906	0
627	20241101	095300	7818879	1906	1906	1906	1906	0
628	20241101	095200	7818879	1906	1906	1906	1906	0
629	20241101	095100	7818879	1906	1906	1906	1906	0
630	20241101	095000	7818879	1906	1906	1906	1906	0
631	20241101	094900	7818879	1906	1906	1906	1906	0
632	20241101	094800	7818879	1906	1906	1906	1906	0
633	20241101	094700	7818879	1906	1906	1906	1906	0
634	20241101	094600	7818879	1906	1906	1906	1906	0
635	20241101	094500	7818879	1906	1906	1906	1906	0
636	20241101	094400	7818879	1906	1906	1906	1906	0
637	20241101	094300	7818879	1906	1906	1906	1906	0
638	20241101	094200	7818879	1906	1906	1906	1906	0
639	20241101	094100	7818879	1906	1906	1906	1906	0
640	20241101	094000	7818879	1906	1906	1906	1906	0
641	20241101	093900	7818879	1906	1906	1906	1906	0
642	20241101	093800	7818879	1906	1906	1906	1906	0
643	20241101	093700	7818879	1906	1906	1906	1906	315
644	20241101	093600	7218489	1921	1921	1921	1921	3
645	20241101	093500	7212726	1921	1921	1921	1921	1051
646	20241101	093400	5193755	1921	1914	1921	1914	580
647	20241101	093300	4079756	1913	1907	1913	1907	172
648	20241101	093200	3751109	1904	1904	1904	1904	300
649	20241101	093100	3179909	1909	1909	1909	1909	0
650	20241101	093000	3179909	1909	1909	1909	1909	1
651	20241101	092900	3178000	1904	1903	1904	1903	1052
652	20241101	092800	1174993	1906	1906	1906	1906	0
653	20241101	092700	1174993	1906	1906	1906	1906	0
654	20241101	092600	1174993	1906	1906	1906	1906	0
655	20241101	092500	1174993	1906	1906	1906	1906	0
656	20241101	092400	1174993	1906	1906	1906	1906	0
657	20241101	092300	1174993	1906	1906	1906	1906	0
658	20241101	092200	1174993	1906	1906	1906	1906	7
659	20241101	092100	1161651	1911	1911	1911	1911	0
660	20241101	092000	1161651	1911	1911	1911	1911	0
661	20241101	091900	1161651	1911	1911	1911	1911	0
662	20241101	091800	1161651	1911	1911	1911	1911	0
663	20241101	091700	1161651	1911	1911	1911	1911	0
664	20241101	091600	1161651	1911	1911	1911	1911	1
665	20241101	091500	1159740	1912	1908	1913	1904	7
666	20241101	091400	1146385	1900	1900	1900	1900	0
667	20241101	091300	1146385	1900	1902	1902	1900	50
668	20241101	091200	1051367	1901	1905	1905	1901	129
669	20241101	091100	805870	1917	1915	1917	1915	41
670	20241101	091000	727309	1909	1909	1909	1909	0
671	20241101	090900	727309	1909	1909	1909	1909	1
672	20241101	090800	725400	1920	1920	1920	1920	0
673	20241101	090700	725400	1920	1920	1920	1920	0
674	20241101	090600	725400	1920	1920	1920	1920	1
675	20241101	090500	723480	1907	1911	1911	1907	24
676	20241101	090400	677707	1923	1923	1923	1923	3
677	20241101	090300	671938	1922	1921	1922	1921	14
678	20241101	090200	645039	1910	1910	1910	1910	0
679	20241101	090100	645039	1910	1910	1928	1910	103
680	20241101	090000	448122	1907	1907	1907	1906	235