KissMeData/277410/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205400	1204519888	1861	1861	1861	1861	14693
3	20231113	205300	1204519888	1861	1861	1861	1861	0
4	20231113	205200	1204519888	1861	1861	1861	1861	0
5	20231113	205100	1204519888	1861	1861	1861	1861	0
6	20231113	205000	1204519888	1861	1861	1861	1861	0
7	20231113	204900	1204519888	1861	1861	1861	1861	0
8	20231113	204800	1204519888	1861	1861	1861	1861	0
9	20231113	204700	1204519888	1861	1861	1861	1861	0
10	20231113	204600	1204519888	1861	1861	1861	1861	0
11	20231113	204500	1204519888	1861	1861	1861	1861	0
12	20231113	204400	1204519888	1861	1861	1861	1861	0
13	20231113	204300	1204519888	1861	1861	1861	1861	0
14	20231113	204200	1204519888	1861	1861	1861	1861	0
15	20231113	204100	1204519888	1861	1861	1861	1861	0
16	20231113	204000	1204519888	1861	1861	1861	1861	0
17	20231113	203900	1204519888	1861	1861	1861	1861	0
18	20231113	203800	1204519888	1861	1861	1861	1861	0
19	20231113	203700	1204519888	1861	1861	1861	1861	0
20	20231113	203600	1204519888	1861	1861	1861	1861	0
21	20231113	203500	1204519888	1861	1861	1861	1861	0
22	20231113	203400	1204519888	1861	1861	1861	1861	0
23	20231113	203300	1204519888	1861	1861	1861	1861	0
24	20231113	203200	1204519888	1861	1861	1861	1861	0
25	20231113	203100	1204519888	1861	1861	1861	1861	0
26	20231113	203000	1204519888	1861	1861	1861	1861	0
27	20231113	202900	1204519888	1861	1861	1861	1861	0
28	20231113	202800	1204519888	1861	1861	1861	1861	0
29	20231113	202700	1204519888	1861	1861	1861	1861	0
30	20231113	202600	1204519888	1861	1861	1861	1861	0
31	20231113	202500	1204519888	1861	1861	1861	1861	0
32	20231113	202400	1204519888	1861	1861	1861	1861	14693
33	20231113	202300	1204519888	1861	1861	1861	1861	0
34	20231113	202200	1204519888	1861	1861	1861	1861	0
35	20231113	202100	1204519888	1861	1861	1861	1861	0
36	20231113	202000	1204519888	1861	1861	1861	1861	0
37	20231113	201900	1204519888	1861	1861	1861	1861	0
38	20231113	201800	1204519888	1861	1861	1861	1861	0
39	20231113	201700	1204519888	1861	1861	1861	1861	0
40	20231113	201600	1204519888	1861	1861	1861	1861	0
41	20231113	201500	1204519888	1861	1861	1861	1861	0
42	20231113	201400	1204519888	1861	1861	1861	1861	0
43	20231113	201300	1204519888	1861	1861	1861	1861	0
44	20231113	201200	1204519888	1861	1861	1861	1861	0
45	20231113	201100	1204519888	1861	1861	1861	1861	0
46	20231113	201000	1204519888	1861	1861	1861	1861	0
47	20231113	200900	1204519888	1861	1861	1861	1861	0
48	20231113	200800	1204519888	1861	1861	1861	1861	0
49	20231113	200700	1204519888	1861	1861	1861	1861	0
50	20231113	200600	1204519888	1861	1861	1861	1861	0
51	20231113	200500	1204519888	1861	1861	1861	1861	0
52	20231113	200400	1204519888	1861	1861	1861	1861	0
53	20231113	200300	1204519888	1861	1861	1861	1861	0
54	20231113	200200	1204519888	1861	1861	1861	1861	0
55	20231113	200100	1204519888	1861	1861	1861	1861	0
56	20231113	200000	1204519888	1861	1861	1861	1861	0
57	20231113	195900	1204519888	1861	1861	1861	1861	0
58	20231113	195800	1204519888	1861	1861	1861	1861	0
59	20231113	195700	1204519888	1861	1861	1861	1861	0
60	20231113	195600	1204519888	1861	1861	1861	1861	0
61	20231113	195500	1204519888	1861	1861	1861	1861	0
62	20231113	195400	1204519888	1861	1861	1861	1861	14693
63	20231113	195300	1204519888	1861	1861	1861	1861	0
64	20231113	195200	1204519888	1861	1861	1861	1861	0
65	20231113	195100	1204519888	1861	1861	1861	1861	0
66	20231113	195000	1204519888	1861	1861	1861	1861	0
67	20231113	194900	1204519888	1861	1861	1861	1861	0
68	20231113	194800	1204519888	1861	1861	1861	1861	0
69	20231113	194700	1204519888	1861	1861	1861	1861	0
70	20231113	194600	1204519888	1861	1861	1861	1861	0
71	20231113	194500	1204519888	1861	1861	1861	1861	0
72	20231113	194400	1204519888	1861	1861	1861	1861	0
73	20231113	194300	1204519888	1861	1861	1861	1861	0
74	20231113	194200	1204519888	1861	1861	1861	1861	0
75	20231113	194100	1204519888	1861	1861	1861	1861	0
76	20231113	194000	1204519888	1861	1861	1861	1861	0
77	20231113	193900	1204519888	1861	1861	1861	1861	0
78	20231113	193800	1204519888	1861	1861	1861	1861	0
79	20231113	193700	1204519888	1861	1861	1861	1861	0
80	20231113	193600	1204519888	1861	1861	1861	1861	0
81	20231113	193500	1204519888	1861	1861	1861	1861	0
82	20231113	193400	1204519888	1861	1861	1861	1861	0
83	20231113	193300	1204519888	1861	1861	1861	1861	0
84	20231113	193200	1204519888	1861	1861	1861	1861	0
85	20231113	193100	1204519888	1861	1861	1861	1861	0
86	20231113	193000	1204519888	1861	1861	1861	1861	0
87	20231113	192900	1204519888	1861	1861	1861	1861	0
88	20231113	192800	1204519888	1861	1861	1861	1861	0
89	20231113	192700	1204519888	1861	1861	1861	1861	0
90	20231113	192600	1204519888	1861	1861	1861	1861	0
91	20231113	192500	1204519888	1861	1861	1861	1861	0
92	20231113	192400	1204519888	1861	1861	1861	1861	14693
93	20231113	192300	1204519888	1861	1861	1861	1861	0
94	20231113	192200	1204519888	1861	1861	1861	1861	0
95	20231113	192100	1204519888	1861	1861	1861	1861	0
96	20231113	192000	1204519888	1861	1861	1861	1861	0
97	20231113	191900	1204519888	1861	1861	1861	1861	0
98	20231113	191800	1204519888	1861	1861	1861	1861	0
99	20231113	191700	1204519888	1861	1861	1861	1861	0
100	20231113	191600	1204519888	1861	1861	1861	1861	0
101	20231113	191500	1204519888	1861	1861	1861	1861	0
102	20231113	191400	1204519888	1861	1861	1861	1861	0
103	20231113	191300	1204519888	1861	1861	1861	1861	0
104	20231113	191200	1204519888	1861	1861	1861	1861	0
105	20231113	191100	1204519888	1861	1861	1861	1861	0
106	20231113	191000	1204519888	1861	1861	1861	1861	0
107	20231113	190900	1204519888	1861	1861	1861	1861	0
108	20231113	190800	1204519888	1861	1861	1861	1861	0
109	20231113	190700	1204519888	1861	1861	1861	1861	0
110	20231113	190600	1204519888	1861	1861	1861	1861	0
111	20231113	190500	1204519888	1861	1861	1861	1861	0
112	20231113	190400	1204519888	1861	1861	1861	1861	0
113	20231113	190300	1204519888	1861	1861	1861	1861	0
114	20231113	190200	1204519888	1861	1861	1861	1861	0
115	20231113	190100	1204519888	1861	1861	1861	1861	0
116	20231113	190000	1204519888	1861	1861	1861	1861	0
117	20231113	185900	1204519888	1861	1861	1861	1861	0
118	20231113	185800	1204519888	1861	1861	1861	1861	0
119	20231113	185700	1204519888	1861	1861	1861	1861	0
120	20231113	185600	1204519888	1861	1861	1861	1861	0
121	20231113	185500	1204519888	1861	1861	1861	1861	0
122	20231113	185400	1204519888	1861	1861	1861	1861	14693
123	20231113	185300	1204519888	1861	1861	1861	1861	0
124	20231113	185200	1204519888	1861	1861	1861	1861	0
125	20231113	185100	1204519888	1861	1861	1861	1861	0
126	20231113	185000	1204519888	1861	1861	1861	1861	0
127	20231113	184900	1204519888	1861	1861	1861	1861	0
128	20231113	184800	1204519888	1861	1861	1861	1861	0
129	20231113	184700	1204519888	1861	1861	1861	1861	0
130	20231113	184600	1204519888	1861	1861	1861	1861	0
131	20231113	184500	1204519888	1861	1861	1861	1861	0
132	20231113	184400	1204519888	1861	1861	1861	1861	0
133	20231113	184300	1204519888	1861	1861	1861	1861	0
134	20231113	184200	1204519888	1861	1861	1861	1861	0
135	20231113	184100	1204519888	1861	1861	1861	1861	0
136	20231113	184000	1204519888	1861	1861	1861	1861	0
137	20231113	183900	1204519888	1861	1861	1861	1861	0
138	20231113	183800	1204519888	1861	1861	1861	1861	0
139	20231113	183700	1204519888	1861	1861	1861	1861	0
140	20231113	183600	1204519888	1861	1861	1861	1861	0
141	20231113	183500	1204519888	1861	1861	1861	1861	0
142	20231113	183400	1204519888	1861	1861	1861	1861	0
143	20231113	183300	1204519888	1861	1861	1861	1861	0
144	20231113	183200	1204519888	1861	1861	1861	1861	0
145	20231113	183100	1204519888	1861	1861	1861	1861	0
146	20231113	183000	1204519888	1861	1861	1861	1861	0
147	20231113	182900	1204519888	1861	1861	1861	1861	0
148	20231113	182800	1204519888	1861	1861	1861	1861	0
149	20231113	182700	1204519888	1861	1861	1861	1861	0
150	20231113	182600	1204519888	1861	1861	1861	1861	0
151	20231113	182500	1204519888	1861	1861	1861	1861	0
152	20231113	182400	1204519888	1861	1861	1861	1861	14693
153	20231113	182300	1204519888	1861	1861	1861	1861	0
154	20231113	182200	1204519888	1861	1861	1861	1861	0
155	20231113	182100	1204519888	1861	1861	1861	1861	0
156	20231113	182000	1204519888	1861	1861	1861	1861	0
157	20231113	181900	1204519888	1861	1861	1861	1861	0
158	20231113	181800	1204519888	1861	1861	1861	1861	0
159	20231113	181700	1204519888	1861	1861	1861	1861	0
160	20231113	181600	1204519888	1861	1861	1861	1861	0
161	20231113	181500	1204519888	1861	1861	1861	1861	0
162	20231113	181400	1204519888	1861	1861	1861	1861	0
163	20231113	181300	1204519888	1861	1861	1861	1861	0
164	20231113	181200	1204519888	1861	1861	1861	1861	0
165	20231113	181100	1204519888	1861	1861	1861	1861	0
166	20231113	181000	1204519888	1861	1861	1861	1861	0
167	20231113	180900	1204519888	1861	1861	1861	1861	0
168	20231113	180800	1204519888	1861	1861	1861	1861	0
169	20231113	180700	1204519888	1861	1861	1861	1861	0
170	20231113	180600	1204519888	1861	1861	1861	1861	0
171	20231113	180500	1204519888	1861	1861	1861	1861	0
172	20231113	180400	1204519888	1861	1861	1861	1861	0
173	20231113	180300	1204519888	1861	1861	1861	1861	0
174	20231113	180200	1204519888	1861	1861	1861	1861	0
175	20231113	180100	1204519888	1861	1861	1861	1861	0
176	20231113	180000	1204519888	1861	1861	1861	1861	0
177	20231113	175900	1204519888	1861	1861	1861	1861	0
178	20231113	175800	1204519888	1861	1861	1861	1861	0
179	20231113	175700	1204519888	1861	1861	1861	1861	0
180	20231113	175600	1204519888	1861	1861	1861	1861	0
181	20231113	175500	1204519888	1861	1861	1861	1861	0
182	20231113	175400	1204519888	1861	1861	1861	1861	14693
183	20231113	175300	1204519888	1861	1861	1861	1861	0
184	20231113	175200	1204519888	1861	1861	1861	1861	0
185	20231113	175100	1204519888	1861	1861	1861	1861	0
186	20231113	175000	1204519888	1861	1861	1861	1861	0
187	20231113	174900	1204519888	1861	1861	1861	1861	0
188	20231113	174800	1204519888	1861	1861	1861	1861	0
189	20231113	174700	1204519888	1861	1861	1861	1861	0
190	20231113	174600	1204519888	1861	1861	1861	1861	0
191	20231113	174500	1204519888	1861	1861	1861	1861	0
192	20231113	174400	1204519888	1861	1861	1861	1861	0
193	20231113	174300	1204519888	1861	1861	1861	1861	0
194	20231113	174200	1204519888	1861	1861	1861	1861	0
195	20231113	174100	1204519888	1861	1861	1861	1861	0
196	20231113	174000	1204519888	1861	1861	1861	1861	0
197	20231113	173900	1204519888	1861	1861	1861	1861	0
198	20231113	173800	1204519888	1861	1861	1861	1861	0
199	20231113	173700	1204519888	1861	1861	1861	1861	0
200	20231113	173600	1204519888	1861	1861	1861	1861	0
201	20231113	173500	1204519888	1861	1861	1861	1861	0
202	20231113	173400	1204519888	1861	1861	1861	1861	0
203	20231113	173300	1204519888	1861	1861	1861	1861	0
204	20231113	173200	1204519888	1861	1861	1861	1861	0
205	20231113	173100	1204519888	1861	1861	1861	1861	0
206	20231113	173000	1204519888	1861	1861	1861	1861	0
207	20231113	172900	1204519888	1861	1861	1861	1861	0
208	20231113	172800	1204519888	1861	1861	1861	1861	0
209	20231113	172700	1204519888	1861	1861	1861	1861	0
210	20231113	172600	1204519888	1861	1861	1861	1861	0
211	20231113	172500	1204519888	1861	1861	1861	1861	0
212	20231113	172400	1204519888	1861	1861	1861	1861	14693
213	20231113	172300	1204519888	1861	1861	1861	1861	0
214	20231113	172200	1204519888	1861	1861	1861	1861	0
215	20231113	172100	1204519888	1861	1861	1861	1861	0
216	20231113	172000	1204519888	1861	1861	1861	1861	0
217	20231113	171900	1204519888	1861	1861	1861	1861	0
218	20231113	171800	1204519888	1861	1861	1861	1861	0
219	20231113	171700	1204519888	1861	1861	1861	1861	0
220	20231113	171600	1204519888	1861	1861	1861	1861	0
221	20231113	171500	1204519888	1861	1861	1861	1861	0
222	20231113	171400	1204519888	1861	1861	1861	1861	0
223	20231113	171300	1204519888	1861	1861	1861	1861	0
224	20231113	171200	1204519888	1861	1861	1861	1861	0
225	20231113	171100	1204519888	1861	1861	1861	1861	0
226	20231113	171000	1204519888	1861	1861	1861	1861	0
227	20231113	170900	1204519888	1861	1861	1861	1861	0
228	20231113	170800	1204519888	1861	1861	1861	1861	0
229	20231113	170700	1204519888	1861	1861	1861	1861	0
230	20231113	170600	1204519888	1861	1861	1861	1861	0
231	20231113	170500	1204519888	1861	1861	1861	1861	0
232	20231113	170400	1204519888	1861	1861	1861	1861	0
233	20231113	170300	1204519888	1861	1861	1861	1861	0
234	20231113	170200	1204519888	1861	1861	1861	1861	0
235	20231113	170100	1204519888	1861	1861	1861	1861	0
236	20231113	170000	1204519888	1861	1861	1861	1861	0
237	20231113	165900	1204519888	1861	1861	1861	1861	0
238	20231113	165800	1204519888	1861	1861	1861	1861	0
239	20231113	165700	1204519888	1861	1861	1861	1861	0
240	20231113	165600	1204519888	1861	1861	1861	1861	0
241	20231113	165500	1204519888	1861	1861	1861	1861	0
242	20231113	165400	1204519888	1861	1861	1861	1861	14693
243	20231113	165300	1204519888	1861	1861	1861	1861	0
244	20231113	165200	1204519888	1861	1861	1861	1861	0
245	20231113	165100	1204519888	1861	1861	1861	1861	0
246	20231113	165000	1204519888	1861	1861	1861	1861	0
247	20231113	164900	1204519888	1861	1861	1861	1861	0
248	20231113	164800	1204519888	1861	1861	1861	1861	0
249	20231113	164700	1204519888	1861	1861	1861	1861	0
250	20231113	164600	1204519888	1861	1861	1861	1861	0
251	20231113	164500	1204519888	1861	1861	1861	1861	0
252	20231113	164400	1204519888	1861	1861	1861	1861	0
253	20231113	164300	1204519888	1861	1861	1861	1861	0
254	20231113	164200	1204519888	1861	1861	1861	1861	0
255	20231113	164100	1204519888	1861	1861	1861	1861	0
256	20231113	164000	1204519888	1861	1861	1861	1861	0
257	20231113	163900	1204519888	1861	1861	1861	1861	0
258	20231113	163800	1204519888	1861	1861	1861	1861	0
259	20231113	163700	1204519888	1861	1861	1861	1861	0
260	20231113	163600	1204519888	1861	1861	1861	1861	0
261	20231113	163500	1204519888	1861	1861	1861	1861	0
262	20231113	163400	1204519888	1861	1861	1861	1861	0
263	20231113	163300	1204519888	1861	1861	1861	1861	0
264	20231113	163200	1204519888	1861	1861	1861	1861	0
265	20231113	163100	1204519888	1861	1861	1861	1861	0
266	20231113	163000	1204519888	1861	1861	1861	1861	0
267	20231113	162900	1204519888	1861	1861	1861	1861	0
268	20231113	162800	1204519888	1861	1861	1861	1861	0
269	20231113	162700	1204519888	1861	1861	1861	1861	0
270	20231113	162600	1204519888	1861	1861	1861	1861	0
271	20231113	162500	1204519888	1861	1861	1861	1861	0
272	20231113	162400	1204519888	1861	1861	1861	1861	14693
273	20231113	162300	1204519888	1861	1861	1861	1861	0
274	20231113	162200	1204519888	1861	1861	1861	1861	0
275	20231113	162100	1204519888	1861	1861	1861	1861	0
276	20231113	162000	1204519888	1861	1861	1861	1861	0
277	20231113	161900	1204519888	1861	1861	1861	1861	0
278	20231113	161800	1204519888	1861	1861	1861	1861	0
279	20231113	161700	1204519888	1861	1861	1861	1861	0
280	20231113	161600	1204519888	1861	1861	1861	1861	0
281	20231113	161500	1204519888	1861	1861	1861	1861	0
282	20231113	161400	1204519888	1861	1861	1861	1861	0
283	20231113	161300	1204519888	1861	1861	1861	1861	0
284	20231113	161200	1204519888	1861	1861	1861	1861	0
285	20231113	161100	1204519888	1861	1861	1861	1861	0
286	20231113	161000	1204519888	1861	1861	1861	1861	0
287	20231113	160900	1204519888	1861	1861	1861	1861	0
288	20231113	160800	1204519888	1861	1861	1861	1861	0
289	20231113	160700	1204519888	1861	1861	1861	1861	0
290	20231113	160600	1204519888	1861	1861	1861	1861	0
291	20231113	160500	1204519888	1861	1861	1861	1861	0
292	20231113	160400	1204519888	1861	1861	1861	1861	0
293	20231113	160300	1204519888	1861	1861	1861	1861	0
294	20231113	160200	1204519888	1861	1861	1861	1861	0
295	20231113	160100	1204519888	1861	1861	1861	1861	0
296	20231113	160000	1204519888	1861	1861	1861	1861	0
297	20231113	155900	1204519888	1861	1861	1861	1861	0
298	20231113	155800	1204519888	1861	1861	1861	1861	0
299	20231113	155700	1204519888	1861	1861	1861	1861	0
300	20231113	155600	1204519888	1861	1861	1861	1861	0
301	20231113	155500	1204519888	1861	1861	1861	1861	0
302	20231113	155400	1204519888	1861	1861	1861	1861	14693
303	20231113	155300	1204519888	1861	1861	1861	1861	0
304	20231113	155200	1204519888	1861	1861	1861	1861	0
305	20231113	155100	1204519888	1861	1861	1861	1861	0
306	20231113	155000	1204519888	1861	1861	1861	1861	0
307	20231113	154900	1204519888	1861	1861	1861	1861	0
308	20231113	154800	1204519888	1861	1861	1861	1861	0
309	20231113	154700	1204519888	1861	1861	1861	1861	0
310	20231113	154600	1204519888	1861	1861	1861	1861	0
311	20231113	154500	1204519888	1861	1861	1861	1861	0
312	20231113	154400	1204519888	1861	1861	1861	1861	0
313	20231113	154300	1204519888	1861	1861	1861	1861	0
314	20231113	154200	1204519888	1861	1861	1861	1861	0
315	20231113	154100	1204519888	1861	1861	1861	1861	0
316	20231113	154000	1204519888	1861	1861	1861	1861	0
317	20231113	153900	1204519888	1861	1861	1861	1861	0
318	20231113	153800	1204519888	1861	1861	1861	1861	0
319	20231113	153700	1204519888	1861	1861	1861	1861	0
320	20231113	153600	1204519888	1861	1861	1861	1861	0
321	20231113	153500	1204519888	1861	1861	1861	1861	0
322	20231113	153400	1204519888	1861	1861	1861	1861	0
323	20231113	153300	1204519888	1861	1861	1861	1861	0
324	20231113	153200	1204519888	1861	1861	1861	1861	0
325	20231113	153100	1204519888	1861	1861	1861	1861	0
326	20231113	153000	1204519888	1861	1861	1861	1861	14693
327	20231113	152900	1177176215	1867	1867	1867	1867	0
328	20231113	152800	1177176215	1867	1867	1867	1867	0
329	20231113	152700	1177176215	1867	1867	1867	1867	0
330	20231113	152600	1177176215	1867	1867	1867	1867	0
331	20231113	152500	1177176215	1867	1867	1867	1867	0
332	20231113	152400	1177176215	1867	1867	1867	1867	0
333	20231113	152300	1177176215	1867	1867	1867	1867	0
334	20231113	152200	1177176215	1867	1867	1867	1867	0
335	20231113	152100	1177176215	1867	1867	1867	1867	0
336	20231113	152000	1177176215	1867	1867	1867	1867	0
337	20231113	151900	1177176215	1867	1868	1869	1867	1356
338	20231113	151800	1174643770	1868	1869	1870	1868	259
339	20231113	151700	1174159700	1869	1869	1870	1869	992
340	20231113	151600	1172305360	1870	1868	1870	1866	5239
341	20231113	151500	1162520618	1867	1867	1867	1867	0
342	20231113	151400	1162520618	1867	1864	1867	1864	350
343	20231113	151300	1161867738	1864	1864	1864	1864	642
344	20231113	151200	1160671050	1870	1864	1870	1864	898
345	20231113	151100	1158996854	1864	1865	1865	1864	5500
346	20231113	151000	1148743551	1865	1866	1866	1865	1721
347	20231113	150900	1145533372	1871	1867	1871	1865	724
348	20231113	150800	1144182846	1866	1869	1869	1866	1295
349	20231113	150700	1141763751	1871	1868	1871	1867	2986
350	20231113	150600	1136188196	1867	1869	1869	1867	1029
351	20231113	150500	1134266799	1869	1869	1869	1868	387
352	20231113	150400	1133543551	1869	1867	1869	1867	664
353	20231113	150300	1132303371	1867	1869	1869	1867	1318
354	20231113	150200	1129842391	1870	1872	1872	1870	2355
355	20231113	150100	1125435871	1873	1873	1873	1873	305
356	20231113	150000	1124864606	1874	1875	1875	1874	964
357	20231113	145900	1123058069	1876	1876	1876	1876	156
358	20231113	145800	1122765413	1876	1876	1876	1876	1688
359	20231113	145700	1119598725	1876	1872	1876	1872	1234
360	20231113	145600	1117284365	1872	1874	1874	1872	394
361	20231113	145500	1116546224	1874	1874	1874	1874	478
362	20231113	145400	1115650452	1870	1870	1870	1870	35
363	20231113	145300	1115585002	1870	1870	1870	1870	30
364	20231113	145200	1115528902	1870	1870	1870	1870	940
365	20231113	145100	1113771102	1870	1867	1870	1867	724
366	20231113	145000	1112418877	1865	1865	1865	1862	2278
367	20231113	144900	1108176008	1865	1868	1868	1865	9
368	20231113	144800	1108159210	1868	1861	1868	1861	5204
369	20231113	144700	1098474195	1861	1861	1862	1861	25912
370	20231113	144600	1050249278	1865	1862	1865	1862	1257
371	20231113	144500	1047906407	1861	1861	1862	1861	1800
372	20231113	144400	1044556602	1861	1862	1862	1861	246
373	20231113	144300	1044098764	1862	1862	1862	1862	90
374	20231113	144200	1043931184	1864	1866	1866	1861	6408
375	20231113	144100	1031993022	1865	1865	1865	1865	462
376	20231113	144000	1031131392	1864	1864	1864	1864	4
377	20231113	143900	1031123936	1864	1862	1869	1862	735
378	20231113	143800	1029753143	1864	1865	1865	1864	50
379	20231113	143700	1029659919	1865	1865	1865	1865	0
380	20231113	143600	1029659919	1865	1868	1868	1865	210
381	20231113	143500	1029267870	1868	1868	1868	1868	10
382	20231113	143400	1029249190	1862	1862	1862	1862	1
383	20231113	143300	1029247328	1861	1862	1869	1860	1886
384	20231113	143200	1025737704	1861	1862	1862	1861	1073
385	20231113	143100	1023740271	1861	1868	1868	1861	6900
386	20231113	143000	1010886871	1869	1869	1869	1869	1360
387	20231113	142900	1008345031	1870	1870	1870	1870	4983
388	20231113	142800	999026821	1869	1869	1869	1869	11
389	20231113	142700	999006262	1869	1869	1869	1869	61
390	20231113	142600	998892253	1869	1869	1869	1869	97
391	20231113	142500	998710960	1869	1869	1869	1869	460
392	20231113	142400	997851220	1868	1869	1869	1868	243
393	20231113	142300	997397056	1870	1870	1870	1870	61
394	20231113	142200	997282986	1870	1870	1870	1870	0
395	20231113	142100	997282986	1870	1870	1870	1870	303
396	20231113	142000	996716376	1870	1868	1870	1868	642
397	20231113	141900	995516566	1868	1867	1868	1867	133
398	20231113	141800	995268222	1868	1868	1868	1868	32
399	20231113	141700	995208446	1868	1864	1868	1864	1438
400	20231113	141600	992524249	1864	1864	1864	1864	175
401	20231113	141500	992198049	1864	1867	1867	1864	1346
402	20231113	141400	989688347	1867	1867	1867	1867	1100
403	20231113	141300	987634647	1867	1867	1867	1867	41
404	20231113	141200	987558100	1867	1867	1867	1867	3
405	20231113	141100	987552499	1861	1861	1861	1861	0
406	20231113	141000	987552499	1861	1867	1867	1861	1639
407	20231113	140900	984497747	1868	1871	1872	1868	260
408	20231113	140800	984012054	1868	1869	1869	1868	500
409	20231113	140700	983077737	1868	1870	1870	1868	216
410	20231113	140600	982674005	1869	1869	1869	1869	145
411	20231113	140500	982403000	1869	1869	1869	1869	0
412	20231113	140400	982403000	1869	1876	1876	1869	1390
413	20231113	140300	979804569	1876	1876	1876	1876	6
414	20231113	140200	979793313	1870	1870	1878	1870	564
415	20231113	140100	978738601	1878	1878	1878	1878	0
416	20231113	140000	978738601	1878	1878	1878	1878	0
417	20231113	135900	978738601	1878	1878	1878	1870	165
418	20231113	135800	978429531	1878	1870	1878	1869	3130
419	20231113	135700	972577355	1870	1878	1878	1870	2100
420	20231113	135600	968649252	1870	1870	1870	1870	0
421	20231113	135500	968649252	1870	1872	1872	1870	27422
422	20231113	135400	917347369	1871	1871	1871	1871	1
423	20231113	135300	917345498	1870	1870	1870	1870	0
424	20231113	135200	917345498	1870	1870	1870	1870	0
425	20231113	135100	917345498	1870	1873	1873	1870	8000
426	20231113	135000	902379462	1878	1878	1878	1878	0
427	20231113	134900	902379462	1878	1877	1878	1877	2500
428	20231113	134800	897686537	1877	1873	1877	1873	1169
429	20231113	134700	895492724	1874	1878	1878	1874	13004
430	20231113	134600	871105801	1878	1877	1878	1877	10450
431	20231113	134500	851481151	1878	1877	1878	1877	143
432	20231113	134400	851212730	1877	1877	1878	1877	1492
433	20231113	134300	848412146	1877	1877	1878	1877	11786
434	20231113	134200	826287223	1878	1877	1878	1877	400
435	20231113	134100	825536123	1878	1879	1879	1878	1291
436	20231113	134000	823111525	1879	1879	1879	1879	0
437	20231113	133900	823111525	1879	1879	1879	1879	0
438	20231113	133800	823111525	1879	1879	1879	1879	1528
439	20231113	133700	820240413	1880	1880	1880	1880	6
440	20231113	133600	820229133	1880	1882	1882	1880	11
441	20231113	133500	820208451	1882	1882	1882	1882	0
442	20231113	133400	820208451	1882	1882	1882	1882	0
443	20231113	133300	820208451	1882	1882	1882	1882	1
444	20231113	133200	820206569	1880	1880	1880	1880	1
445	20231113	133100	820204689	1880	1880	1880	1880	0
446	20231113	133000	820204689	1880	1882	1882	1880	142
447	20231113	132900	819937677	1882	1882	1882	1882	0
448	20231113	132800	819937677	1882	1880	1882	1880	216
449	20231113	132700	819531587	1880	1880	1880	1880	300
450	20231113	132600	818967587	1880	1880	1880	1880	40
451	20231113	132500	818892387	1880	1880	1880	1880	0
452	20231113	132400	818892387	1880	1880	1880	1880	95
453	20231113	132300	818713787	1880	1880	1880	1880	10
454	20231113	132200	818694987	1880	1881	1881	1880	430
455	20231113	132100	817886579	1882	1882	1882	1881	237
456	20231113	132000	817440645	1882	1882	1882	1882	2
457	20231113	131900	817436881	1882	1882	1882	1882	32
458	20231113	131800	817376657	1882	1882	1882	1882	0
459	20231113	131700	817376657	1882	1880	1882	1880	2
460	20231113	131600	817372895	1880	1882	1882	1880	155
461	20231113	131500	817081295	1882	1882	1882	1882	0
462	20231113	131400	817081295	1882	1882	1882	1882	0
463	20231113	131300	817081295	1882	1882	1882	1882	1
464	20231113	131200	817079413	1882	1882	1882	1882	0
465	20231113	131100	817079413	1882	1882	1882	1882	0
466	20231113	131000	817079413	1882	1882	1882	1882	0
467	20231113	130900	817079413	1882	1882	1882	1882	0
468	20231113	130800	817079413	1882	1882	1882	1882	100
469	20231113	130700	816891213	1877	1877	1877	1877	300
470	20231113	130600	816328113	1876	1878	1878	1876	13321
471	20231113	130500	791333853	1878	1879	1879	1878	204
472	20231113	130400	790950639	1879	1879	1879	1879	1
473	20231113	130300	790948760	1878	1878	1878	1877	263
474	20231113	130200	790454946	1878	1879	1882	1877	1010
475	20231113	130100	788557227	1882	1882	1882	1882	20
476	20231113	130000	788519587	1879	1877	1879	1877	332
477	20231113	125900	787895799	1877	1882	1883	1876	8287
478	20231113	125800	772333152	1882	1879	1882	1879	109
479	20231113	125700	772128041	1879	1879	1879	1879	31
480	20231113	125600	772069792	1878	1881	1881	1878	648
481	20231113	125500	770851920	1878	1878	1878	1878	0
482	20231113	125400	770851920	1878	1878	1878	1878	53
483	20231113	125300	770752386	1879	1879	1879	1879	902
484	20231113	125200	769057528	1880	1882	1883	1880	1915
485	20231113	125100	765451734	1883	1884	1884	1883	552
486	20231113	125000	764411767	1883	1883	1883	1883	2
487	20231113	124900	764408001	1884	1879	1884	1879	428
488	20231113	124800	763603784	1879	1879	1879	1879	343
489	20231113	124700	762959287	1877	1877	1877	1877	140
490	20231113	124600	762696507	1877	1881	1883	1877	6209
491	20231113	124500	751033065	1881	1881	1881	1881	5
492	20231113	124400	751023660	1881	1881	1881	1881	8
493	20231113	124300	751008612	1880	1880	1880	1880	166
494	20231113	124200	750696532	1880	1881	1881	1880	128
495	20231113	124100	750455891	1881	1881	1881	1881	0
496	20231113	124000	750455891	1881	1880	1881	1880	3
497	20231113	123900	750450250	1880	1880	1880	1880	2
498	20231113	123800	750446490	1880	1880	1880	1880	68
499	20231113	123700	750318650	1880	1880	1880	1880	1057
500	20231113	123600	748331490	1880	1880	1880	1880	580
501	20231113	123500	747241090	1880	1880	1880	1880	585
502	20231113	123400	746141290	1879	1879	1879	1879	1259
503	20231113	123300	743775629	1876	1878	1878	1876	3556
504	20231113	123200	737101151	1877	1878	1878	1877	7
505	20231113	123100	737088006	1878	1877	1878	1877	1879
506	20231113	123000	733559559	1877	1878	1879	1877	5190
507	20231113	122900	723817324	1878	1878	1878	1878	0
508	20231113	122800	723817324	1878	1879	1879	1878	1369
509	20231113	122700	721245321	1880	1880	1880	1880	1124
510	20231113	122600	719132201	1883	1883	1883	1883	1
511	20231113	122500	719130318	1880	1880	1880	1880	682
512	20231113	122400	717848158	1881	1881	1883	1881	2779
513	20231113	122300	712620855	1881	1881	1881	1881	0
514	20231113	122200	712620855	1881	1881	1881	1881	139
515	20231113	122100	712359396	1881	1881	1881	1881	51
516	20231113	122000	712263465	1881	1880	1881	1879	257
517	20231113	121900	711780062	1880	1878	1880	1878	165
518	20231113	121800	711469892	1878	1878	1878	1878	645
519	20231113	121700	710258582	1880	1880	1880	1880	540
520	20231113	121600	709243382	1881	1878	1881	1878	2
521	20231113	121500	709239623	1877	1877	1877	1877	406
522	20231113	121400	708477561	1877	1877	1877	1877	892
523	20231113	121300	706803277	1877	1880	1881	1877	4633
524	20231113	121200	698103153	1880	1882	1882	1880	742
525	20231113	121100	696708093	1883	1879	1883	1879	401
526	20231113	121000	695954574	1881	1880	1881	1880	1758
527	20231113	120900	692649507	1884	1884	1884	1884	0
528	20231113	120800	692649507	1884	1885	1885	1884	123
529	20231113	120700	692417774	1885	1885	1885	1885	3
530	20231113	120600	692412119	1884	1884	1884	1884	0
531	20231113	120500	692412119	1884	1884	1884	1884	2500
532	20231113	120400	687702119	1879	1879	1879	1879	704
533	20231113	120300	686379303	1878	1886	1886	1878	516
534	20231113	120200	685409825	1885	1886	1886	1885	2017
535	20231113	120100	681607763	1878	1885	1886	1878	2990
536	20231113	120000	675971155	1877	1880	1880	1877	732
537	20231113	115900	674596013	1884	1884	1884	1884	2630
538	20231113	115800	669641093	1884	1883	1884	1883	286
539	20231113	115700	669102505	1878	1881	1881	1878	1932
540	20231113	115600	665471208	1886	1886	1886	1886	0
541	20231113	115500	665471208	1886	1879	1886	1879	470
542	20231113	115400	664587938	1879	1889	1889	1879	18
543	20231113	115300	664554082	1879	1884	1884	1879	11179
544	20231113	115200	643524558	1883	1885	1885	1883	2521
545	20231113	115100	638775211	1885	1884	1885	1884	101
546	20231113	115000	638584827	1890	1887	1890	1885	1921
547	20231113	114900	634962811	1887	1891	1891	1887	14427
548	20231113	114800	607694788	1892	1892	1893	1892	1124
549	20231113	114700	605568179	1892	1895	1895	1892	27664
550	20231113	114600	553180973	1895	1900	1900	1895	978
551	20231113	114500	551327163	1900	1900	1900	1900	500
552	20231113	114400	550377163	1900	1900	1900	1900	120
553	20231113	114300	550149163	1895	1895	1895	1895	282
554	20231113	114200	549614773	1895	1895	1895	1895	1625
555	20231113	114100	546535398	1895	1895	1895	1895	1330
556	20231113	114000	544015048	1895	1895	1895	1895	0
557	20231113	113900	544015048	1895	1894	1895	1894	5124
558	20231113	113800	534310118	1895	1899	1899	1895	16083
559	20231113	113700	503814462	1900	1900	1900	1900	17
560	20231113	113600	503782162	1900	1900	1900	1900	0
561	20231113	113500	503782162	1900	1897	1900	1897	1734
562	20231113	113400	500490870	1897	1898	1898	1897	750
563	20231113	113300	499067897	1898	1898	1898	1898	574
564	20231113	113200	497978445	1898	1898	1898	1898	231
565	20231113	113100	497540007	1899	1898	1899	1898	801
566	20231113	113000	496019609	1898	1900	1900	1898	57
567	20231113	112900	495911365	1899	1900	1900	1899	604
568	20231113	112800	494764088	1900	1900	1900	1900	165
569	20231113	112700	494450588	1900	1900	1900	1900	30
570	20231113	112600	494393588	1910	1901	1910	1901	250
571	20231113	112500	493917843	1900	1900	1900	1900	0
572	20231113	112400	493917843	1900	1900	1900	1900	158
573	20231113	112300	493617643	1900	1900	1900	1900	183
574	20231113	112200	493269943	1900	1900	1900	1900	50
575	20231113	112100	493174943	1900	1900	1900	1900	0
576	20231113	112000	493174943	1900	1900	1900	1900	1
577	20231113	111900	493173043	1900	1900	1900	1900	193
578	20231113	111800	492806343	1897	1897	1897	1897	0
579	20231113	111700	492806343	1897	1897	1897	1897	0
580	20231113	111600	492806343	1897	1896	1897	1896	667
581	20231113	111500	491541204	1897	1896	1897	1896	107
582	20231113	111400	491338326	1896	1897	1897	1896	2670
583	20231113	111300	486275436	1897	1898	1898	1897	500
584	20231113	111200	485326929	1897	1898	1898	1897	5650
585	20231113	111100	474607952	1898	1898	1898	1898	263
586	20231113	111000	474108778	1898	1898	1898	1898	5
587	20231113	110900	474099288	1898	1898	1898	1898	10
588	20231113	110800	474080308	1898	1898	1898	1898	873
589	20231113	110700	472423354	1898	1899	1899	1898	942
590	20231113	110600	470634604	1900	1901	1901	1900	1457
591	20231113	110500	467866208	1906	1907	1907	1906	114
592	20231113	110400	467648866	1907	1907	1907	1907	0
593	20231113	110300	467648866	1907	1907	1907	1907	0
594	20231113	110200	467648866	1907	1910	1910	1907	127
595	20231113	110100	467406420	1910	1909	1910	1909	1036
596	20231113	110000	465428149	1908	1908	1908	1908	100
597	20231113	105900	465237349	1909	1909	1909	1909	8
598	20231113	105800	465222077	1909	1908	1909	1901	912
599	20231113	105700	463487597	1909	1909	1909	1909	0
600	20231113	105600	463487597	1909	1905	1909	1905	171
601	20231113	105500	463161838	1900	1900	1900	1900	140
602	20231113	105400	462895838	1900	1900	1900	1900	0
603	20231113	105300	462895838	1900	1900	1900	1900	951
604	20231113	105200	461088938	1900	1900	1900	1900	410
605	20231113	105100	460309938	1900	1907	1907	1900	1110
606	20231113	105000	458200168	1907	1907	1907	1907	6409
607	20231113	104900	445978205	1909	1909	1909	1909	57
608	20231113	104800	445869392	1909	1909	1909	1909	35
609	20231113	104700	445802577	1909	1898	1909	1897	5101
610	20231113	104600	436093234	1898	1898	1898	1898	1000
611	20231113	104500	434195234	1897	1900	1909	1897	1591
612	20231113	104400	431175866	1909	1910	1910	1909	8
613	20231113	104300	431160592	1900	1903	1903	1896	4335
614	20231113	104200	422928081	1907	1907	1907	1907	252
615	20231113	104100	422447517	1903	1907	1907	1903	3051
616	20231113	104000	416630664	1907	1900	1907	1900	2
617	20231113	103900	416626857	1900	1904	1910	1900	22957
618	20231113	103800	372995234	1904	1904	1904	1903	710
619	20231113	103700	371643404	1903	1909	1909	1903	1972
620	20231113	103600	367889375	1909	1909	1909	1909	200
621	20231113	103500	367507575	1910	1910	1910	1910	0
622	20231113	103400	367507575	1910	1911	1911	1910	800
623	20231113	103300	365979075	1911	1903	1911	1903	128
624	20231113	103200	365735075	1903	1904	1904	1903	2000
625	20231113	103100	361929046	1903	1912	1912	1903	3435
626	20231113	103000	355388501	1912	1908	1913	1908	356
627	20231113	102900	354707829	1908	1910	1910	1908	15
628	20231113	102800	354679194	1909	1909	1909	1909	0
629	20231113	102700	354679194	1909	1907	1915	1905	566
630	20231113	102600	353600654	1916	1916	1916	1916	0
631	20231113	102500	353600654	1916	1916	1916	1916	1
632	20231113	102400	353598738	1910	1910	1910	1910	10
633	20231113	102300	353579638	1917	1907	1917	1907	1001
634	20231113	102200	351670721	1917	1904	1917	1903	1145
635	20231113	102100	349491322	1904	1904	1904	1904	0
636	20231113	102000	349491322	1904	1910	1910	1903	8624
637	20231113	101900	333068926	1912	1912	1912	1912	18
638	20231113	101800	333034510	1913	1904	1913	1904	957
639	20231113	101700	331212346	1913	1913	1913	1913	1
640	20231113	101600	331210433	1913	1913	1913	1913	251
641	20231113	101500	330730270	1903	1904	1913	1903	6610
642	20231113	101400	318145145	1905	1906	1906	1905	2522
643	20231113	101300	313340732	1905	1905	1905	1905	51
644	20231113	101200	313243577	1904	1905	1905	1904	635
645	20231113	101100	312033986	1905	1909	1910	1905	6649
646	20231113	101000	299347703	1909	1909	1909	1909	2000
647	20231113	100900	295529703	1909	1913	1913	1908	1148
648	20231113	100800	293338768	1913	1913	1913	1907	1348
649	20231113	100700	290766624	1908	1908	1908	1908	525
650	20231113	100600	289764924	1908	1914	1914	1908	8704
651	20231113	100500	273138853	1918	1918	1918	1918	1
652	20231113	100400	273136935	1918	1919	1919	1914	16266
653	20231113	100300	241954762	1919	1923	1923	1919	123
654	20231113	100200	241718325	1919	1919	1919	1919	107
655	20231113	100100	241512992	1919	1919	1919	1919	431
656	20231113	100000	240685903	1923	1922	1923	1918	3390
657	20231113	095900	234179028	1923	1923	1923	1923	1
658	20231113	095800	234177105	1922	1922	1922	1922	500
659	20231113	095700	233216105	1923	1923	1923	1923	470
660	20231113	095600	232312295	1933	1933	1933	1933	15
661	20231113	095500	232283300	1933	1933	1933	1933	900
662	20231113	095400	230543600	1933	1923	1933	1923	1758
663	20231113	095300	227162956	1923	1922	1923	1922	228
664	20231113	095200	226724540	1923	1929	1935	1923	1701
665	20231113	095100	223443851	1930	1930	1930	1930	0
666	20231113	095000	223443851	1930	1929	1930	1929	556
667	20231113	094900	222371056	1923	1923	1923	1923	0
668	20231113	094800	222371056	1923	1923	1923	1923	22
669	20231113	094700	222328750	1919	1923	1923	1919	2100
670	20231113	094600	218297094	1922	1922	1922	1922	115
671	20231113	094500	218076064	1922	1922	1922	1922	15
672	20231113	094400	218047234	1922	1922	1922	1922	819
673	20231113	094300	216473116	1921	1922	1922	1920	213
674	20231113	094200	216063832	1922	1922	1922	1922	2
675	20231113	094100	216059988	1920	1920	1920	1920	2960
676	20231113	094000	210376788	1919	1920	1920	1919	483
677	20231113	093900	209449437	1919	1919	1919	1919	704
678	20231113	093800	208098461	1919	1919	1919	1919	241
679	20231113	093700	207635982	1919	1920	1920	1919	408
680	20231113	093600	206852978	1920	1920	1920	1920	65
681	20231113	093500	206728178	1916	1922	1922	1916	9082
682	20231113	093400	189300434	1922	1920	1923	1920	104
683	20231113	093300	189100628	1920	1923	1923	1920	5444
684	20231113	093200	178646229	1923	1923	1928	1923	232
685	20231113	093100	178199833	1928	1925	1928	1923	4127
686	20231113	093000	170259427	1924	1925	1925	1924	1019
687	20231113	092900	168298832	1925	1925	1927	1925	381
688	20231113	092800	167565245	1925	1925	1925	1925	120
689	20231113	092700	167334245	1925	1926	1927	1925	3701
690	20231113	092600	160209178	1926	1926	1926	1926	432
691	20231113	092500	159377146	1926	1928	1928	1926	111
692	20231113	092400	159163338	1929	1929	1929	1929	9
693	20231113	092300	159145977	1929	1923	1929	1923	8536
694	20231113	092200	142731243	1923	1923	1923	1922	2108
695	20231113	092100	138679451	1930	1930	1930	1930	20
696	20231113	092000	138640851	1930	1931	1931	1930	40
697	20231113	091900	138563631	1931	1923	1931	1923	213
698	20231113	091800	138153128	1922	1923	1923	1922	1001
699	20231113	091700	136228206	1923	1930	1931	1923	6951
700	20231113	091600	122846458	1929	1929	1929	1929	0
701	20231113	091500	122846458	1929	1930	1930	1924	3706
702	20231113	091400	115711851	1930	1930	1930	1930	1343
703	20231113	091300	113119861	1930	1931	1931	1930	187
704	20231113	091200	112758901	1930	1932	1932	1930	2020
705	20231113	091100	108860156	1932	1932	1932	1932	12
706	20231113	091000	108836972	1932	1941	1941	1932	1462
707	20231113	090900	106004434	1941	1931	1941	1931	1347
708	20231113	090800	103390377	1941	1941	1941	1941	300
709	20231113	090700	102808077	1941	1930	1941	1930	1043
710	20231113	090600	100783673	1941	1932	1941	1932	31179
711	20231113	090500	40486080	1932	1925	1932	1922	1041
712	20231113	090400	38480628	1924	1925	1925	1922	928
713	20231113	090300	36695804	1926	1934	1934	1926	3955
714	20231113	090200	29061004	1934	1937	1937	1934	1513
715	20231113	090100	26132360	1947	1937	1947	1937	5587
716	20231113	090000	15272828	1934	1925	1935	1925	7233