KissMeData/032280/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191200	68197874	1894	1894	1894	1894	605
3	20231110	191100	68197874	1894	1894	1894	1894	0
4	20231110	191000	68197874	1894	1894	1894	1894	0
5	20231110	190900	68197874	1894	1894	1894	1894	0
6	20231110	190800	68197874	1894	1894	1894	1894	0
7	20231110	190700	68197874	1894	1894	1894	1894	0
8	20231110	190600	68197874	1894	1894	1894	1894	0
9	20231110	190500	68197874	1894	1894	1894	1894	0
10	20231110	190400	68197874	1894	1894	1894	1894	0
11	20231110	190300	68197874	1894	1894	1894	1894	0
12	20231110	190200	68197874	1894	1894	1894	1894	0
13	20231110	190100	68197874	1894	1894	1894	1894	0
14	20231110	190000	68197874	1894	1894	1894	1894	0
15	20231110	185900	68197874	1894	1894	1894	1894	0
16	20231110	185800	68197874	1894	1894	1894	1894	0
17	20231110	185700	68197874	1894	1894	1894	1894	0
18	20231110	185600	68197874	1894	1894	1894	1894	0
19	20231110	185500	68197874	1894	1894	1894	1894	0
20	20231110	185400	68197874	1894	1894	1894	1894	0
21	20231110	185300	68197874	1894	1894	1894	1894	0
22	20231110	185200	68197874	1894	1894	1894	1894	0
23	20231110	185100	68197874	1894	1894	1894	1894	0
24	20231110	185000	68197874	1894	1894	1894	1894	0
25	20231110	184900	68197874	1894	1894	1894	1894	0
26	20231110	184800	68197874	1894	1894	1894	1894	0
27	20231110	184700	68197874	1894	1894	1894	1894	0
28	20231110	184600	68197874	1894	1894	1894	1894	0
29	20231110	184500	68197874	1894	1894	1894	1894	0
30	20231110	184400	68197874	1894	1894	1894	1894	0
31	20231110	184300	68197874	1894	1894	1894	1894	0
32	20231110	184200	68197874	1894	1894	1894	1894	605
33	20231110	184100	68197874	1894	1894	1894	1894	0
34	20231110	184000	68197874	1894	1894	1894	1894	0
35	20231110	183900	68197874	1894	1894	1894	1894	0
36	20231110	183800	68197874	1894	1894	1894	1894	0
37	20231110	183700	68197874	1894	1894	1894	1894	0
38	20231110	183600	68197874	1894	1894	1894	1894	0
39	20231110	183500	68197874	1894	1894	1894	1894	0
40	20231110	183400	68197874	1894	1894	1894	1894	0
41	20231110	183300	68197874	1894	1894	1894	1894	0
42	20231110	183200	68197874	1894	1894	1894	1894	0
43	20231110	183100	68197874	1894	1894	1894	1894	0
44	20231110	183000	68197874	1894	1894	1894	1894	0
45	20231110	182900	68197874	1894	1894	1894	1894	0
46	20231110	182800	68197874	1894	1894	1894	1894	0
47	20231110	182700	68197874	1894	1894	1894	1894	0
48	20231110	182600	68197874	1894	1894	1894	1894	0
49	20231110	182500	68197874	1894	1894	1894	1894	0
50	20231110	182400	68197874	1894	1894	1894	1894	0
51	20231110	182300	68197874	1894	1894	1894	1894	0
52	20231110	182200	68197874	1894	1894	1894	1894	0
53	20231110	182100	68197874	1894	1894	1894	1894	0
54	20231110	182000	68197874	1894	1894	1894	1894	0
55	20231110	181900	68197874	1894	1894	1894	1894	0
56	20231110	181800	68197874	1894	1894	1894	1894	0
57	20231110	181700	68197874	1894	1894	1894	1894	0
58	20231110	181600	68197874	1894	1894	1894	1894	0
59	20231110	181500	68197874	1894	1894	1894	1894	0
60	20231110	181400	68197874	1894	1894	1894	1894	0
61	20231110	181300	68197874	1894	1894	1894	1894	0
62	20231110	181200	68197874	1894	1894	1894	1894	605
63	20231110	181100	68197874	1894	1894	1894	1894	0
64	20231110	181000	68197874	1894	1894	1894	1894	0
65	20231110	180900	68197874	1894	1894	1894	1894	0
66	20231110	180800	68197874	1894	1894	1894	1894	0
67	20231110	180700	68197874	1894	1894	1894	1894	0
68	20231110	180600	68197874	1894	1894	1894	1894	0
69	20231110	180500	68197874	1894	1894	1894	1894	0
70	20231110	180400	68197874	1894	1894	1894	1894	0
71	20231110	180300	68197874	1894	1894	1894	1894	0
72	20231110	180200	68197874	1894	1894	1894	1894	0
73	20231110	180100	68197874	1894	1894	1894	1894	0
74	20231110	180000	68197874	1894	1894	1894	1894	0
75	20231110	175900	68197874	1894	1894	1894	1894	0
76	20231110	175800	68197874	1894	1894	1894	1894	0
77	20231110	175700	68197874	1894	1894	1894	1894	0
78	20231110	175600	68197874	1894	1894	1894	1894	0
79	20231110	175500	68197874	1894	1894	1894	1894	0
80	20231110	175400	68197874	1894	1894	1894	1894	0
81	20231110	175300	68197874	1894	1894	1894	1894	0
82	20231110	175200	68197874	1894	1894	1894	1894	0
83	20231110	175100	68197874	1894	1894	1894	1894	0
84	20231110	175000	68197874	1894	1894	1894	1894	0
85	20231110	174900	68197874	1894	1894	1894	1894	0
86	20231110	174800	68197874	1894	1894	1894	1894	0
87	20231110	174700	68197874	1894	1894	1894	1894	0
88	20231110	174600	68197874	1894	1894	1894	1894	0
89	20231110	174500	68197874	1894	1894	1894	1894	0
90	20231110	174400	68197874	1894	1894	1894	1894	0
91	20231110	174300	68197874	1894	1894	1894	1894	0
92	20231110	174200	68197874	1894	1894	1894	1894	605
93	20231110	174100	68197874	1894	1894	1894	1894	0
94	20231110	174000	68197874	1894	1894	1894	1894	0
95	20231110	173900	68197874	1894	1894	1894	1894	0
96	20231110	173800	68197874	1894	1894	1894	1894	0
97	20231110	173700	68197874	1894	1894	1894	1894	0
98	20231110	173600	68197874	1894	1894	1894	1894	0
99	20231110	173500	68197874	1894	1894	1894	1894	0
100	20231110	173400	68197874	1894	1894	1894	1894	0
101	20231110	173300	68197874	1894	1894	1894	1894	0
102	20231110	173200	68197874	1894	1894	1894	1894	0
103	20231110	173100	68197874	1894	1894	1894	1894	0
104	20231110	173000	68197874	1894	1894	1894	1894	0
105	20231110	172900	68197874	1894	1894	1894	1894	0
106	20231110	172800	68197874	1894	1894	1894	1894	0
107	20231110	172700	68197874	1894	1894	1894	1894	0
108	20231110	172600	68197874	1894	1894	1894	1894	0
109	20231110	172500	68197874	1894	1894	1894	1894	0
110	20231110	172400	68197874	1894	1894	1894	1894	0
111	20231110	172300	68197874	1894	1894	1894	1894	0
112	20231110	172200	68197874	1894	1894	1894	1894	0
113	20231110	172100	68197874	1894	1894	1894	1894	0
114	20231110	172000	68197874	1894	1894	1894	1894	0
115	20231110	171900	68197874	1894	1894	1894	1894	0
116	20231110	171800	68197874	1894	1894	1894	1894	0
117	20231110	171700	68197874	1894	1894	1894	1894	0
118	20231110	171600	68197874	1894	1894	1894	1894	0
119	20231110	171500	68197874	1894	1894	1894	1894	0
120	20231110	171400	68197874	1894	1894	1894	1894	0
121	20231110	171300	68197874	1894	1894	1894	1894	0
122	20231110	171200	68197874	1894	1894	1894	1894	605
123	20231110	171100	68197874	1894	1894	1894	1894	0
124	20231110	171000	68197874	1894	1894	1894	1894	0
125	20231110	170900	68197874	1894	1894	1894	1894	0
126	20231110	170800	68197874	1894	1894	1894	1894	0
127	20231110	170700	68197874	1894	1894	1894	1894	0
128	20231110	170600	68197874	1894	1894	1894	1894	0
129	20231110	170500	68197874	1894	1894	1894	1894	0
130	20231110	170400	68197874	1894	1894	1894	1894	0
131	20231110	170300	68197874	1894	1894	1894	1894	0
132	20231110	170200	68197874	1894	1894	1894	1894	0
133	20231110	170100	68197874	1894	1894	1894	1894	0
134	20231110	170000	68197874	1894	1894	1894	1894	0
135	20231110	165900	68197874	1894	1894	1894	1894	0
136	20231110	165800	68197874	1894	1894	1894	1894	0
137	20231110	165700	68197874	1894	1894	1894	1894	0
138	20231110	165600	68197874	1894	1894	1894	1894	0
139	20231110	165500	68197874	1894	1894	1894	1894	0
140	20231110	165400	68197874	1894	1894	1894	1894	0
141	20231110	165300	68197874	1894	1894	1894	1894	0
142	20231110	165200	68197874	1894	1894	1894	1894	0
143	20231110	165100	68197874	1894	1894	1894	1894	0
144	20231110	165000	68197874	1894	1894	1894	1894	0
145	20231110	164900	68197874	1894	1894	1894	1894	0
146	20231110	164800	68197874	1894	1894	1894	1894	0
147	20231110	164700	68197874	1894	1894	1894	1894	0
148	20231110	164600	68197874	1894	1894	1894	1894	0
149	20231110	164500	68197874	1894	1894	1894	1894	0
150	20231110	164400	68197874	1894	1894	1894	1894	0
151	20231110	164300	68197874	1894	1894	1894	1894	0
152	20231110	164200	68197874	1894	1894	1894	1894	605
153	20231110	164100	68197874	1894	1894	1894	1894	0
154	20231110	164000	68197874	1894	1894	1894	1894	0
155	20231110	163900	68197874	1894	1894	1894	1894	0
156	20231110	163800	68197874	1894	1894	1894	1894	0
157	20231110	163700	68197874	1894	1894	1894	1894	0
158	20231110	163600	68197874	1894	1894	1894	1894	0
159	20231110	163500	68197874	1894	1894	1894	1894	0
160	20231110	163400	68197874	1894	1894	1894	1894	0
161	20231110	163300	68197874	1894	1894	1894	1894	0
162	20231110	163200	68197874	1894	1894	1894	1894	0
163	20231110	163100	68197874	1894	1894	1894	1894	0
164	20231110	163000	68197874	1894	1894	1894	1894	0
165	20231110	162900	68197874	1894	1894	1894	1894	0
166	20231110	162800	68197874	1894	1894	1894	1894	0
167	20231110	162700	68197874	1894	1894	1894	1894	0
168	20231110	162600	68197874	1894	1894	1894	1894	0
169	20231110	162500	68197874	1894	1894	1894	1894	0
170	20231110	162400	68197874	1894	1894	1894	1894	0
171	20231110	162300	68197874	1894	1894	1894	1894	0
172	20231110	162200	68197874	1894	1894	1894	1894	0
173	20231110	162100	68197874	1894	1894	1894	1894	0
174	20231110	162000	68197874	1894	1894	1894	1894	0
175	20231110	161900	68197874	1894	1894	1894	1894	0
176	20231110	161800	68197874	1894	1894	1894	1894	0
177	20231110	161700	68197874	1894	1894	1894	1894	0
178	20231110	161600	68197874	1894	1894	1894	1894	0
179	20231110	161500	68197874	1894	1894	1894	1894	0
180	20231110	161400	68197874	1894	1894	1894	1894	0
181	20231110	161300	68197874	1894	1894	1894	1894	0
182	20231110	161200	68197874	1894	1894	1894	1894	605
183	20231110	161100	68197874	1894	1894	1894	1894	0
184	20231110	161000	68197874	1894	1894	1894	1894	0
185	20231110	160900	68197874	1894	1894	1894	1894	0
186	20231110	160800	68197874	1894	1894	1894	1894	0
187	20231110	160700	68197874	1894	1894	1894	1894	0
188	20231110	160600	68197874	1894	1894	1894	1894	0
189	20231110	160500	68197874	1894	1894	1894	1894	0
190	20231110	160400	68197874	1894	1894	1894	1894	0
191	20231110	160300	68197874	1894	1894	1894	1894	0
192	20231110	160200	68197874	1894	1894	1894	1894	0
193	20231110	160100	68197874	1894	1894	1894	1894	0
194	20231110	160000	68197874	1894	1894	1894	1894	0
195	20231110	155900	68197874	1894	1894	1894	1894	0
196	20231110	155800	68197874	1894	1894	1894	1894	0
197	20231110	155700	68197874	1894	1894	1894	1894	0
198	20231110	155600	68197874	1894	1894	1894	1894	0
199	20231110	155500	68197874	1894	1894	1894	1894	0
200	20231110	155400	68197874	1894	1894	1894	1894	0
201	20231110	155300	68197874	1894	1894	1894	1894	0
202	20231110	155200	68197874	1894	1894	1894	1894	0
203	20231110	155100	68197874	1894	1894	1894	1894	0
204	20231110	155000	68197874	1894	1894	1894	1894	0
205	20231110	154900	68197874	1894	1894	1894	1894	0
206	20231110	154800	68197874	1894	1894	1894	1894	0
207	20231110	154700	68197874	1894	1894	1894	1894	0
208	20231110	154600	68197874	1894	1894	1894	1894	0
209	20231110	154500	68197874	1894	1894	1894	1894	0
210	20231110	154400	68197874	1894	1894	1894	1894	0
211	20231110	154300	68197874	1894	1894	1894	1894	0
212	20231110	154200	68197874	1894	1894	1894	1894	605
213	20231110	154100	68197874	1894	1894	1894	1894	0
214	20231110	154000	68197874	1894	1894	1894	1894	0
215	20231110	153900	68197874	1894	1894	1894	1894	0
216	20231110	153800	68197874	1894	1894	1894	1894	0
217	20231110	153700	68197874	1894	1894	1894	1894	0
218	20231110	153600	68197874	1894	1894	1894	1894	0
219	20231110	153500	68197874	1894	1894	1894	1894	0
220	20231110	153400	68197874	1894	1894	1894	1894	0
221	20231110	153300	68197874	1894	1894	1894	1894	0
222	20231110	153200	68197874	1894	1894	1894	1894	0
223	20231110	153100	68197874	1894	1894	1894	1894	0
224	20231110	153000	68197874	1894	1894	1894	1894	605
225	20231110	152900	67052004	1900	1900	1900	1900	0
226	20231110	152800	67052004	1900	1900	1900	1900	0
227	20231110	152700	67052004	1900	1900	1900	1900	0
228	20231110	152600	67052004	1900	1900	1900	1900	0
229	20231110	152500	67052004	1900	1900	1900	1900	0
230	20231110	152400	67052004	1900	1900	1900	1900	0
231	20231110	152300	67052004	1900	1900	1900	1900	0
232	20231110	152200	67052004	1900	1900	1900	1900	0
233	20231110	152100	67052004	1900	1900	1900	1900	0
234	20231110	152000	67052004	1900	1900	1900	1900	0
235	20231110	151900	67052004	1900	1900	1900	1900	1
236	20231110	151800	67050104	1900	1900	1900	1900	0
237	20231110	151700	67050104	1900	1900	1900	1900	1
238	20231110	151600	67048204	1900	1900	1900	1900	1
239	20231110	151500	67046304	1900	1899	1900	1899	14
240	20231110	151400	67019717	1899	1899	1899	1899	1
241	20231110	151300	67017818	1899	1899	1899	1899	1
242	20231110	151200	67015919	1900	1900	1900	1900	0
243	20231110	151100	67015919	1900	1900	1900	1900	1
244	20231110	151000	67014019	1900	1900	1900	1900	79
245	20231110	150900	66863919	1900	1900	1900	1900	0
246	20231110	150800	66863919	1900	1900	1900	1900	1
247	20231110	150700	66862019	1900	1900	1900	1900	1
248	20231110	150600	66860119	1900	1900	1900	1900	0
249	20231110	150500	66860119	1900	1900	1900	1900	1
250	20231110	150400	66858219	1900	1900	1900	1900	1
251	20231110	150300	66856319	1900	1900	1900	1900	0
252	20231110	150200	66856319	1900	1896	1900	1896	51
253	20231110	150100	66759619	1900	1900	1900	1900	1
254	20231110	150000	66757719	1900	1896	1900	1896	9
255	20231110	145900	66740651	1901	1901	1901	1901	2
256	20231110	145800	66736849	1896	1900	1900	1896	698
257	20231110	145700	65413268	1901	1901	1901	1901	479
258	20231110	145600	64502689	1902	1902	1902	1902	1
259	20231110	145500	64500787	1902	1902	1902	1902	1
260	20231110	145400	64498885	1902	1902	1902	1902	1
261	20231110	145300	64496983	1902	1902	1902	1902	0
262	20231110	145200	64496983	1902	1902	1902	1902	1
263	20231110	145100	64495081	1901	1902	1902	1901	101
264	20231110	145000	64303079	1902	1902	1902	1902	1616
265	20231110	144900	61229447	1901	1902	1902	1901	11
266	20231110	144800	61208535	1902	1902	1902	1902	1
267	20231110	144700	61206633	1902	1902	1902	1902	0
268	20231110	144600	61206633	1902	1902	1902	1902	1
269	20231110	144500	61204731	1902	1902	1902	1902	1
270	20231110	144400	61202829	1901	1901	1901	1901	100
271	20231110	144300	61012729	1902	1902	1902	1902	1
272	20231110	144200	61010827	1902	1902	1902	1902	1
273	20231110	144100	61008925	1901	1901	1901	1901	10
274	20231110	144000	60989915	1902	1902	1902	1902	1
275	20231110	143900	60988013	1902	1902	1902	1902	1
276	20231110	143800	60986111	1902	1902	1902	1902	1
277	20231110	143700	60984209	1901	1902	1902	1901	192
278	20231110	143600	60619216	1902	1902	1902	1901	276
279	20231110	143500	60094274	1902	1902	1902	1902	0
280	20231110	143400	60094274	1902	1902	1902	1902	1
281	20231110	143300	60092372	1902	1902	1902	1902	1
282	20231110	143200	60090470	1902	1902	1902	1902	0
283	20231110	143100	60090470	1902	1901	1902	1901	93
284	20231110	143000	59913666	1902	1902	1902	1902	1
285	20231110	142900	59911764	1902	1902	1902	1902	0
286	20231110	142800	59911764	1902	1902	1902	1902	1
287	20231110	142700	59909862	1902	1902	1902	1902	2
288	20231110	142600	59906058	1901	1902	1902	1901	23
289	20231110	142500	59862334	1902	1902	1902	1902	0
290	20231110	142400	59862334	1902	1902	1902	1902	1
291	20231110	142300	59860432	1902	1902	1902	1902	1
292	20231110	142200	59858530	1902	1902	1902	1902	0
293	20231110	142100	59858530	1902	1902	1902	1902	1
294	20231110	142000	59856628	1902	1902	1902	1902	1
295	20231110	141900	59854726	1902	1902	1902	1902	0
296	20231110	141800	59854726	1902	1902	1902	1902	1
297	20231110	141700	59852824	1902	1902	1902	1902	1
298	20231110	141600	59850922	1902	1901	1902	1901	13
299	20231110	141500	59826207	1902	1902	1902	1902	1
300	20231110	141400	59824305	1902	1902	1902	1902	1
301	20231110	141300	59822403	1902	1901	1902	1901	23
302	20231110	141200	59778679	1902	1902	1902	1902	5
303	20231110	141100	59769169	1902	1901	1902	1901	106
304	20231110	141000	59567662	1902	1902	1902	1902	0
305	20231110	140900	59567662	1902	1902	1902	1902	402
306	20231110	140800	58803058	1901	1901	1901	1901	930
307	20231110	140700	57035128	1901	1901	1901	1901	0
308	20231110	140600	57035128	1901	1901	1901	1901	1
309	20231110	140500	57033227	1901	1901	1901	1901	1
310	20231110	140400	57031326	1902	1902	1902	1902	0
311	20231110	140300	57031326	1902	1902	1902	1902	1
312	20231110	140200	57029424	1902	1902	1902	1902	1
313	20231110	140100	57027522	1902	1902	1902	1902	0
314	20231110	140000	57027522	1902	1902	1902	1902	1
315	20231110	135900	57025620	1902	1902	1902	1902	2
316	20231110	135800	57021816	1902	1902	1902	1902	1
317	20231110	135700	57019914	1902	1902	1902	1902	0
318	20231110	135600	57019914	1902	1902	1902	1902	1
319	20231110	135500	57018012	1903	1902	1903	1902	11
320	20231110	135400	56997087	1896	1897	1897	1896	110
321	20231110	135300	56788491	1902	1902	1902	1902	1
322	20231110	135200	56786589	1902	1902	1902	1902	1
323	20231110	135100	56784687	1903	1903	1903	1903	0
324	20231110	135000	56784687	1903	1903	1903	1903	1
325	20231110	134900	56782784	1903	1903	1903	1903	1
326	20231110	134800	56780881	1902	1902	1902	1902	10
327	20231110	134700	56761861	1903	1903	1903	1903	1
328	20231110	134600	56759958	1903	1903	1903	1903	1
329	20231110	134500	56758055	1903	1903	1903	1903	0
330	20231110	134400	56758055	1903	1903	1903	1903	1
331	20231110	134300	56756152	1897	1901	1901	1897	764
332	20231110	134200	55306840	1897	1898	1898	1897	493
333	20231110	134100	54371614	1901	1905	1905	1901	31
334	20231110	134000	54312679	1905	1905	1905	1905	1
335	20231110	133900	54310774	1905	1905	1905	1905	0
336	20231110	133800	54310774	1905	1905	1905	1905	1
337	20231110	133700	54308869	1905	1905	1905	1905	1
338	20231110	133600	54306964	1906	1906	1906	1906	0
339	20231110	133500	54306964	1906	1906	1906	1906	1
340	20231110	133400	54305058	1910	1910	1910	1910	4
341	20231110	133300	54297418	1911	1911	1911	1911	1
342	20231110	133200	54295507	1911	1911	1911	1911	0
343	20231110	133100	54295507	1911	1911	1911	1911	1
344	20231110	133000	54293596	1911	1911	1911	1911	1
345	20231110	132900	54291685	1912	1910	1912	1897	1117
346	20231110	132800	52170897	1912	1911	1912	1911	31
347	20231110	132700	52111653	1911	1911	1911	1911	1
348	20231110	132600	52109742	1911	1911	1911	1911	0
349	20231110	132500	52109742	1911	1911	1911	1911	5
350	20231110	132400	52100187	1911	1911	1911	1911	1
351	20231110	132300	52098276	1911	1911	1911	1911	0
352	20231110	132200	52098276	1911	1911	1911	1911	1
353	20231110	132100	52096365	1911	1912	1912	1911	192
354	20231110	132000	51729452	1911	1911	1911	1911	22
355	20231110	131900	51687410	1912	1912	1912	1912	1
356	20231110	131800	51685498	1912	1912	1912	1912	1
357	20231110	131700	51683586	1912	1912	1912	1912	0
358	20231110	131600	51683586	1912	1912	1912	1912	6
359	20231110	131500	51672114	1912	1912	1912	1912	1
360	20231110	131400	51670202	1911	1911	1911	1911	279
361	20231110	131300	51137033	1912	1912	1912	1912	1
362	20231110	131200	51135121	1912	1912	1912	1912	1
363	20231110	131100	51133209	1912	1911	1912	1911	548
364	20231110	131000	50085877	1912	1912	1912	1912	1
365	20231110	130900	50083965	1912	1912	1912	1912	1
366	20231110	130800	50082053	1912	1912	1912	1912	0
367	20231110	130700	50082053	1912	1912	1912	1912	1
368	20231110	130600	50080141	1912	1911	1912	1911	1022
369	20231110	130500	48127098	1912	1912	1912	1912	1
370	20231110	130400	48125186	1911	1911	1911	1911	1043
371	20231110	130300	46132013	1912	1912	1912	1912	1
372	20231110	130200	46130101	1912	1912	1912	1912	1
373	20231110	130100	46128189	1913	1913	1913	1913	0
374	20231110	130000	46128189	1913	1913	1913	1913	1
375	20231110	125900	46126276	1913	1913	1913	1913	1
376	20231110	125800	46124363	1914	1914	1914	1914	0
377	20231110	125700	46124363	1914	1914	1914	1914	1
378	20231110	125600	46122449	1914	1914	1914	1914	1
379	20231110	125500	46120535	1914	1914	1914	1914	0
380	20231110	125400	46120535	1914	1914	1914	1914	1
381	20231110	125300	46118621	1914	1914	1914	1914	1
382	20231110	125200	46116707	1914	1914	1914	1914	0
383	20231110	125100	46116707	1914	1914	1914	1914	1
384	20231110	125000	46114793	1914	1914	1914	1914	1
385	20231110	124900	46112879	1915	1915	1915	1915	0
386	20231110	124800	46112879	1915	1916	1916	1915	11
387	20231110	124700	46091813	1916	1916	1916	1916	1
388	20231110	124600	46089897	1916	1916	1916	1916	0
389	20231110	124500	46089897	1916	1916	1916	1916	1
390	20231110	124400	46087981	1916	1916	1916	1916	1
391	20231110	124300	46086065	1916	1916	1916	1916	0
392	20231110	124200	46086065	1916	1916	1916	1916	1
393	20231110	124100	46084149	1916	1916	1916	1916	1
394	20231110	124000	46082233	1917	1917	1917	1917	0
395	20231110	123900	46082233	1917	1917	1917	1917	1
396	20231110	123800	46080316	1918	1917	1918	1917	11
397	20231110	123700	46059227	1917	1917	1917	1917	1
398	20231110	123600	46057310	1918	1896	1918	1896	5942
399	20231110	123500	34753137	1897	1897	1897	1897	1
400	20231110	123400	34751240	1897	1897	1897	1897	1
401	20231110	123300	34749343	1897	1897	1897	1897	0
402	20231110	123200	34749343	1897	1897	1897	1897	1
403	20231110	123100	34747446	1896	1897	1897	1896	12
404	20231110	123000	34724693	1897	1897	1897	1897	0
405	20231110	122900	34724693	1897	1897	1897	1897	1
406	20231110	122800	34722796	1897	1896	1897	1896	12
407	20231110	122700	34700043	1897	1897	1897	1897	0
408	20231110	122600	34700043	1897	1897	1897	1897	1
409	20231110	122500	34698146	1897	1897	1897	1897	1
410	20231110	122400	34696249	1897	1897	1897	1897	0
411	20231110	122300	34696249	1897	1897	1897	1897	1
412	20231110	122200	34694352	1897	1897	1897	1897	1
413	20231110	122100	34692455	1896	1896	1896	1896	11
414	20231110	122000	34671599	1897	1897	1897	1897	1
415	20231110	121900	34669702	1897	1897	1897	1897	1
416	20231110	121800	34667805	1897	1897	1897	1897	0
417	20231110	121700	34667805	1897	1897	1897	1897	1
418	20231110	121600	34665908	1896	1897	1897	1896	12
419	20231110	121500	34643155	1896	1896	1896	1896	126
420	20231110	121400	34404259	1897	1897	1897	1897	1
421	20231110	121300	34402362	1897	1897	1897	1897	1
422	20231110	121200	34400465	1897	1897	1897	1897	1
423	20231110	121100	34398568	1896	1896	1896	1896	214
424	20231110	121000	33992824	1897	1897	1897	1897	1
425	20231110	120900	33990927	1897	1897	1897	1897	1
426	20231110	120800	33989030	1897	1897	1897	1897	0
427	20231110	120700	33989030	1897	1897	1897	1897	1
428	20231110	120600	33987133	1897	1897	1897	1897	1
429	20231110	120500	33985236	1897	1897	1897	1897	0
430	20231110	120400	33985236	1897	1897	1897	1897	1
431	20231110	120300	33983339	1897	1897	1897	1897	1
432	20231110	120200	33981442	1897	1897	1897	1897	0
433	20231110	120100	33981442	1897	1896	1897	1896	12
434	20231110	120000	33958689	1897	1897	1897	1897	1
435	20231110	115900	33956792	1897	1897	1897	1897	0
436	20231110	115800	33956792	1897	1897	1897	1897	1
437	20231110	115700	33954895	1897	1897	1897	1897	1
438	20231110	115600	33952998	1896	1896	1896	1896	10
439	20231110	115500	33934038	1897	1897	1897	1897	1
440	20231110	115400	33932141	1897	1897	1897	1897	3
441	20231110	115300	33926450	1896	1896	1896	1896	10
442	20231110	115200	33907490	1897	1897	1897	1897	1
443	20231110	115100	33905593	1897	1897	1897	1897	1
444	20231110	115000	33903696	1897	1897	1897	1897	0
445	20231110	114900	33903696	1897	1897	1897	1897	1
446	20231110	114800	33901799	1897	1896	1897	1896	21
447	20231110	114700	33861982	1897	1897	1897	1897	2
448	20231110	114600	33858188	1897	1896	1897	1896	11
449	20231110	114500	33837331	1897	1897	1897	1897	1
450	20231110	114400	33835434	1897	1897	1897	1897	1
451	20231110	114300	33833537	1896	1896	1896	1896	10
452	20231110	114200	33814577	1897	1897	1897	1897	1
453	20231110	114100	33812680	1897	1897	1897	1897	1
454	20231110	114000	33810783	1897	1897	1897	1897	0
455	20231110	113900	33810783	1897	1897	1897	1897	1
456	20231110	113800	33808886	1897	1897	1897	1897	1
457	20231110	113700	33806989	1896	1896	1896	1896	0
458	20231110	113600	33806989	1896	1897	1897	1896	22
459	20231110	113500	33765276	1897	1897	1897	1897	1
460	20231110	113400	33763379	1897	1897	1897	1897	0
461	20231110	113300	33763379	1897	1897	1897	1897	81
462	20231110	113200	33609722	1897	1896	1897	1896	3727
463	20231110	113100	26543329	1896	1896	1896	1896	0
464	20231110	113000	26543329	1896	1896	1896	1896	1
465	20231110	112900	26541433	1896	1895	1896	1895	3
466	20231110	112800	26535747	1896	1896	1896	1896	0
467	20231110	112700	26535747	1896	1896	1896	1896	1
468	20231110	112600	26533851	1895	1896	1896	1895	23
469	20231110	112500	26490265	1895	1895	1895	1895	500
470	20231110	112400	25542765	1896	1896	1896	1896	8
471	20231110	112300	25527597	1896	1896	1896	1896	51
472	20231110	112200	25430901	1897	1897	1897	1897	105
473	20231110	112100	25231716	1896	1897	1897	1896	51
474	20231110	112000	25135019	1897	1897	1897	1897	1
475	20231110	111900	25133122	1897	1897	1897	1897	8
476	20231110	111800	25117946	1897	1898	1898	1897	14
477	20231110	111700	25091387	1898	1898	1898	1898	1
478	20231110	111600	25089489	1898	1898	1898	1898	1
479	20231110	111500	25087591	1898	1898	1898	1898	0
480	20231110	111400	25087591	1898	1898	1898	1897	36
481	20231110	111300	25019296	1898	1898	1898	1898	1
482	20231110	111200	25017398	1897	1897	1897	1897	0
483	20231110	111100	25017398	1897	1898	1898	1897	12
484	20231110	111000	24994633	1898	1898	1898	1898	1
485	20231110	110900	24992735	1898	1898	1898	1898	0
486	20231110	110800	24992735	1898	1898	1898	1898	1
487	20231110	110700	24990837	1898	1898	1898	1898	1
488	20231110	110600	24988939	1898	1897	1898	1897	12
489	20231110	110500	24966174	1898	1898	1898	1898	1
490	20231110	110400	24964276	1899	1899	1899	1899	1
491	20231110	110300	24962377	1899	1899	1899	1899	0
492	20231110	110200	24962377	1899	1899	1899	1899	1
493	20231110	110100	24960478	1899	1899	1899	1899	1
494	20231110	110000	24958579	1899	1899	1899	1899	0
495	20231110	105900	24958579	1899	1899	1899	1899	1
496	20231110	105800	24956680	1899	1899	1899	1899	1
497	20231110	105700	24954781	1897	1898	1898	1897	5
498	20231110	105600	24945294	1899	1899	1899	1899	1
499	20231110	105500	24943395	1899	1899	1899	1899	1
500	20231110	105400	24941496	1899	1899	1899	1899	0
501	20231110	105300	24941496	1899	1899	1899	1899	1
502	20231110	105200	24939597	1900	1900	1900	1900	1
503	20231110	105100	24937697	1898	1898	1898	1898	15
504	20231110	105000	24909227	1900	1900	1900	1900	1
505	20231110	104900	24907327	1900	1900	1900	1900	1
506	20231110	104800	24905427	1900	1900	1900	1900	1
507	20231110	104700	24903527	1898	1900	1900	1898	64
508	20231110	104600	24782037	1900	1900	1900	1900	1
509	20231110	104500	24780137	1900	1900	1900	1900	1
510	20231110	104400	24778237	1898	1898	1898	1898	21
511	20231110	104300	24738379	1900	1899	1900	1899	7
512	20231110	104200	24725084	1899	1899	1899	1899	1
513	20231110	104100	24723185	1899	1899	1899	1899	0
514	20231110	104000	24723185	1899	1899	1899	1899	1
515	20231110	103900	24721286	1899	1899	1899	1899	1
516	20231110	103800	24719387	1899	1899	1899	1899	0
517	20231110	103700	24719387	1899	1899	1899	1899	1
518	20231110	103600	24717488	1899	1899	1899	1899	1
519	20231110	103500	24715589	1898	1898	1898	1898	600
520	20231110	103400	23576789	1900	1898	1900	1898	23
521	20231110	103300	23533133	1900	1900	1900	1900	1
522	20231110	103200	23531233	1900	1899	1900	1899	20
523	20231110	103100	23493250	1899	1900	1900	1899	16
524	20231110	103000	23462865	1900	1900	1900	1900	1
525	20231110	102900	23460965	1900	1900	1900	1900	0
526	20231110	102800	23460965	1900	1900	1900	1900	1
527	20231110	102700	23459065	1900	1900	1900	1900	1
528	20231110	102600	23457165	1900	1900	1900	1900	0
529	20231110	102500	23457165	1900	1900	1900	1900	1
530	20231110	102400	23455265	1900	1899	1900	1899	14
531	20231110	102300	23428675	1899	1899	1899	1899	1
532	20231110	102200	23426776	1900	1900	1900	1900	0
533	20231110	102100	23426776	1900	1898	1900	1898	4
534	20231110	102000	23419182	1900	1900	1900	1900	1
535	20231110	101900	23417282	1900	1898	1900	1898	23
536	20231110	101800	23373598	1899	1899	1899	1899	1
537	20231110	101700	23371699	1900	1900	1900	1900	1
538	20231110	101600	23369799	1900	1900	1900	1900	0
539	20231110	101500	23369799	1900	1900	1900	1900	1
540	20231110	101400	23367899	1900	1900	1900	1900	1
541	20231110	101300	23365999	1901	1901	1901	1901	0
542	20231110	101200	23365999	1901	1901	1901	1901	1
543	20231110	101100	23364098	1902	1902	1902	1902	1
544	20231110	101000	23362196	1902	1898	1902	1898	1001
545	20231110	100900	21462294	1902	1902	1902	1902	1
546	20231110	100800	21460392	1902	1902	1902	1902	1
547	20231110	100700	21458490	1902	1902	1902	1902	0
548	20231110	100600	21458490	1902	1898	1902	1898	1281
549	20231110	100500	19027145	1898	1898	1898	1898	1
550	20231110	100400	19025247	1898	1898	1898	1898	0
551	20231110	100300	19025247	1898	1898	1898	1898	1
552	20231110	100200	19023349	1898	1898	1898	1898	2
553	20231110	100100	19019553	1898	1897	1898	1897	17
554	20231110	100000	18987297	1898	1898	1898	1898	1
555	20231110	095900	18985399	1898	1898	1898	1898	1
556	20231110	095800	18983501	1898	1898	1898	1898	0
557	20231110	095700	18983501	1898	1897	1898	1894	38
558	20231110	095600	18911505	1897	1897	1897	1897	1
559	20231110	095500	18909608	1897	1897	1897	1897	1
560	20231110	095400	18907711	1897	1897	1897	1897	80
561	20231110	095300	18755951	1897	1897	1897	1897	1
562	20231110	095200	18754054	1897	1897	1897	1897	1
563	20231110	095100	18752157	1897	1897	1897	1897	0
564	20231110	095000	18752157	1897	1897	1897	1897	1
565	20231110	094900	18750260	1897	1897	1897	1897	1
566	20231110	094800	18748363	1897	1897	1897	1897	0
567	20231110	094700	18748363	1897	1894	1897	1894	51
568	20231110	094600	18651766	1897	1897	1897	1897	1
569	20231110	094500	18649869	1897	1897	1897	1897	0
570	20231110	094400	18649869	1897	1897	1897	1897	7
571	20231110	094300	18636590	1897	1897	1897	1897	1
572	20231110	094200	18634693	1897	1897	1897	1897	0
573	20231110	094100	18634693	1897	1897	1897	1897	1
574	20231110	094000	18632796	1898	1898	1898	1898	1
575	20231110	093900	18630898	1898	1898	1898	1898	1
576	20231110	093800	18629000	1896	1902	1902	1896	1348
577	20231110	093700	16070592	1902	1899	1902	1899	101
578	20231110	093600	15878712	1899	1898	1899	1898	54
579	20231110	093500	15776219	1898	1898	1898	1898	3
580	20231110	093400	15770525	1898	1898	1898	1898	1
581	20231110	093300	15768627	1898	1898	1898	1898	0
582	20231110	093200	15768627	1898	1898	1898	1898	4
583	20231110	093100	15761035	1898	1898	1898	1898	1
584	20231110	093000	15759137	1899	1899	1899	1899	0
585	20231110	092900	15759137	1899	1898	1899	1898	18
586	20231110	092800	15724962	1898	1892	1898	1890	380
587	20231110	092700	15006523	1893	1894	1894	1893	98
588	20231110	092600	14820912	1896	1896	1896	1896	1
589	20231110	092500	14819016	1899	1899	1899	1899	11
590	20231110	092400	14798127	1899	1902	1902	1899	2908
591	20231110	092300	9273526	1905	1905	1905	1905	0
592	20231110	092200	9273526	1905	1901	1905	1901	158
593	20231110	092100	8973164	1905	1905	1905	1905	1
594	20231110	092000	8971259	1905	1905	1905	1905	1982
595	20231110	091900	5195549	1906	1905	1906	1905	1040
596	20231110	091800	3214348	1905	1905	1905	1905	1
597	20231110	091700	3212443	1902	1905	1906	1902	20
598	20231110	091600	3174388	1905	1907	1907	1905	12
599	20231110	091500	3151506	1908	1911	1911	1908	53
600	20231110	091400	3050377	1909	1912	1912	1909	110
601	20231110	091300	2840357	1912	1912	1912	1912	1
602	20231110	091200	2838445	1912	1912	1912	1912	1
603	20231110	091100	2836533	1912	1912	1912	1912	0
604	20231110	091000	2836533	1912	1912	1912	1912	1
605	20231110	090900	2834621	1910	1910	1912	1910	85
606	20231110	090800	2672269	1912	1912	1912	1912	0
607	20231110	090700	2672269	1912	1912	1912	1912	1
608	20231110	090600	2670357	1912	1912	1912	1912	1
609	20231110	090500	2668445	1913	1913	1913	1913	0
610	20231110	090400	2668445	1913	1911	1913	1911	2
611	20231110	090300	2664621	1914	1914	1914	1914	1
612	20231110	090200	2662707	1914	1914	1914	1914	0
613	20231110	090100	2662707	1914	1914	1914	1914	1
614	20231110	090000	2660793	1914	1917	1917	1914	1388