KissMeData/355150/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	211200	71989338	1910	1910	1910	1910	2750
3	20231110	211100	71989338	1910	1910	1910	1910	0
4	20231110	211000	71989338	1910	1910	1910	1910	0
5	20231110	210900	71989338	1910	1910	1910	1910	0
6	20231110	210800	71989338	1910	1910	1910	1910	0
7	20231110	210700	71989338	1910	1910	1910	1910	0
8	20231110	210600	71989338	1910	1910	1910	1910	0
9	20231110	210500	71989338	1910	1910	1910	1910	0
10	20231110	210400	71989338	1910	1910	1910	1910	0
11	20231110	210300	71989338	1910	1910	1910	1910	0
12	20231110	210200	71989338	1910	1910	1910	1910	0
13	20231110	210100	71989338	1910	1910	1910	1910	0
14	20231110	210000	71989338	1910	1910	1910	1910	0
15	20231110	205900	71989338	1910	1910	1910	1910	0
16	20231110	205800	71989338	1910	1910	1910	1910	0
17	20231110	205700	71989338	1910	1910	1910	1910	0
18	20231110	205600	71989338	1910	1910	1910	1910	0
19	20231110	205500	71989338	1910	1910	1910	1910	0
20	20231110	205400	71989338	1910	1910	1910	1910	0
21	20231110	205300	71989338	1910	1910	1910	1910	0
22	20231110	205200	71989338	1910	1910	1910	1910	0
23	20231110	205100	71989338	1910	1910	1910	1910	0
24	20231110	205000	71989338	1910	1910	1910	1910	0
25	20231110	204900	71989338	1910	1910	1910	1910	0
26	20231110	204800	71989338	1910	1910	1910	1910	0
27	20231110	204700	71989338	1910	1910	1910	1910	0
28	20231110	204600	71989338	1910	1910	1910	1910	0
29	20231110	204500	71989338	1910	1910	1910	1910	0
30	20231110	204400	71989338	1910	1910	1910	1910	0
31	20231110	204300	71989338	1910	1910	1910	1910	0
32	20231110	204200	71989338	1910	1910	1910	1910	2750
33	20231110	204100	71989338	1910	1910	1910	1910	0
34	20231110	204000	71989338	1910	1910	1910	1910	0
35	20231110	203900	71989338	1910	1910	1910	1910	0
36	20231110	203800	71989338	1910	1910	1910	1910	0
37	20231110	203700	71989338	1910	1910	1910	1910	0
38	20231110	203600	71989338	1910	1910	1910	1910	0
39	20231110	203500	71989338	1910	1910	1910	1910	0
40	20231110	203400	71989338	1910	1910	1910	1910	0
41	20231110	203300	71989338	1910	1910	1910	1910	0
42	20231110	203200	71989338	1910	1910	1910	1910	0
43	20231110	203100	71989338	1910	1910	1910	1910	0
44	20231110	203000	71989338	1910	1910	1910	1910	0
45	20231110	202900	71989338	1910	1910	1910	1910	0
46	20231110	202800	71989338	1910	1910	1910	1910	0
47	20231110	202700	71989338	1910	1910	1910	1910	0
48	20231110	202600	71989338	1910	1910	1910	1910	0
49	20231110	202500	71989338	1910	1910	1910	1910	0
50	20231110	202400	71989338	1910	1910	1910	1910	0
51	20231110	202300	71989338	1910	1910	1910	1910	0
52	20231110	202200	71989338	1910	1910	1910	1910	0
53	20231110	202100	71989338	1910	1910	1910	1910	0
54	20231110	202000	71989338	1910	1910	1910	1910	0
55	20231110	201900	71989338	1910	1910	1910	1910	0
56	20231110	201800	71989338	1910	1910	1910	1910	0
57	20231110	201700	71989338	1910	1910	1910	1910	0
58	20231110	201600	71989338	1910	1910	1910	1910	0
59	20231110	201500	71989338	1910	1910	1910	1910	0
60	20231110	201400	71989338	1910	1910	1910	1910	0
61	20231110	201300	71989338	1910	1910	1910	1910	0
62	20231110	201200	71989338	1910	1910	1910	1910	2750
63	20231110	201100	71989338	1910	1910	1910	1910	0
64	20231110	201000	71989338	1910	1910	1910	1910	0
65	20231110	200900	71989338	1910	1910	1910	1910	0
66	20231110	200800	71989338	1910	1910	1910	1910	0
67	20231110	200700	71989338	1910	1910	1910	1910	0
68	20231110	200600	71989338	1910	1910	1910	1910	0
69	20231110	200500	71989338	1910	1910	1910	1910	0
70	20231110	200400	71989338	1910	1910	1910	1910	0
71	20231110	200300	71989338	1910	1910	1910	1910	0
72	20231110	200200	71989338	1910	1910	1910	1910	0
73	20231110	200100	71989338	1910	1910	1910	1910	0
74	20231110	200000	71989338	1910	1910	1910	1910	0
75	20231110	195900	71989338	1910	1910	1910	1910	0
76	20231110	195800	71989338	1910	1910	1910	1910	0
77	20231110	195700	71989338	1910	1910	1910	1910	0
78	20231110	195600	71989338	1910	1910	1910	1910	0
79	20231110	195500	71989338	1910	1910	1910	1910	0
80	20231110	195400	71989338	1910	1910	1910	1910	0
81	20231110	195300	71989338	1910	1910	1910	1910	0
82	20231110	195200	71989338	1910	1910	1910	1910	0
83	20231110	195100	71989338	1910	1910	1910	1910	0
84	20231110	195000	71989338	1910	1910	1910	1910	0
85	20231110	194900	71989338	1910	1910	1910	1910	0
86	20231110	194800	71989338	1910	1910	1910	1910	0
87	20231110	194700	71989338	1910	1910	1910	1910	0
88	20231110	194600	71989338	1910	1910	1910	1910	0
89	20231110	194500	71989338	1910	1910	1910	1910	0
90	20231110	194400	71989338	1910	1910	1910	1910	0
91	20231110	194300	71989338	1910	1910	1910	1910	0
92	20231110	194200	71989338	1910	1910	1910	1910	2750
93	20231110	194100	71989338	1910	1910	1910	1910	0
94	20231110	194000	71989338	1910	1910	1910	1910	0
95	20231110	193900	71989338	1910	1910	1910	1910	0
96	20231110	193800	71989338	1910	1910	1910	1910	0
97	20231110	193700	71989338	1910	1910	1910	1910	0
98	20231110	193600	71989338	1910	1910	1910	1910	0
99	20231110	193500	71989338	1910	1910	1910	1910	0
100	20231110	193400	71989338	1910	1910	1910	1910	0
101	20231110	193300	71989338	1910	1910	1910	1910	0
102	20231110	193200	71989338	1910	1910	1910	1910	0
103	20231110	193100	71989338	1910	1910	1910	1910	0
104	20231110	193000	71989338	1910	1910	1910	1910	0
105	20231110	192900	71989338	1910	1910	1910	1910	0
106	20231110	192800	71989338	1910	1910	1910	1910	0
107	20231110	192700	71989338	1910	1910	1910	1910	0
108	20231110	192600	71989338	1910	1910	1910	1910	0
109	20231110	192500	71989338	1910	1910	1910	1910	0
110	20231110	192400	71989338	1910	1910	1910	1910	0
111	20231110	192300	71989338	1910	1910	1910	1910	0
112	20231110	192200	71989338	1910	1910	1910	1910	0
113	20231110	192100	71989338	1910	1910	1910	1910	0
114	20231110	192000	71989338	1910	1910	1910	1910	0
115	20231110	191900	71989338	1910	1910	1910	1910	0
116	20231110	191800	71989338	1910	1910	1910	1910	0
117	20231110	191700	71989338	1910	1910	1910	1910	0
118	20231110	191600	71989338	1910	1910	1910	1910	0
119	20231110	191500	71989338	1910	1910	1910	1910	0
120	20231110	191400	71989338	1910	1910	1910	1910	0
121	20231110	191300	71989338	1910	1910	1910	1910	0
122	20231110	191200	71989338	1910	1910	1910	1910	2750
123	20231110	191100	71989338	1910	1910	1910	1910	0
124	20231110	191000	71989338	1910	1910	1910	1910	0
125	20231110	190900	71989338	1910	1910	1910	1910	0
126	20231110	190800	71989338	1910	1910	1910	1910	0
127	20231110	190700	71989338	1910	1910	1910	1910	0
128	20231110	190600	71989338	1910	1910	1910	1910	0
129	20231110	190500	71989338	1910	1910	1910	1910	0
130	20231110	190400	71989338	1910	1910	1910	1910	0
131	20231110	190300	71989338	1910	1910	1910	1910	0
132	20231110	190200	71989338	1910	1910	1910	1910	0
133	20231110	190100	71989338	1910	1910	1910	1910	0
134	20231110	190000	71989338	1910	1910	1910	1910	0
135	20231110	185900	71989338	1910	1910	1910	1910	0
136	20231110	185800	71989338	1910	1910	1910	1910	0
137	20231110	185700	71989338	1910	1910	1910	1910	0
138	20231110	185600	71989338	1910	1910	1910	1910	0
139	20231110	185500	71989338	1910	1910	1910	1910	0
140	20231110	185400	71989338	1910	1910	1910	1910	0
141	20231110	185300	71989338	1910	1910	1910	1910	0
142	20231110	185200	71989338	1910	1910	1910	1910	0
143	20231110	185100	71989338	1910	1910	1910	1910	0
144	20231110	185000	71989338	1910	1910	1910	1910	0
145	20231110	184900	71989338	1910	1910	1910	1910	0
146	20231110	184800	71989338	1910	1910	1910	1910	0
147	20231110	184700	71989338	1910	1910	1910	1910	0
148	20231110	184600	71989338	1910	1910	1910	1910	0
149	20231110	184500	71989338	1910	1910	1910	1910	0
150	20231110	184400	71989338	1910	1910	1910	1910	0
151	20231110	184300	71989338	1910	1910	1910	1910	0
152	20231110	184200	71989338	1910	1910	1910	1910	2750
153	20231110	184100	71989338	1910	1910	1910	1910	0
154	20231110	184000	71989338	1910	1910	1910	1910	0
155	20231110	183900	71989338	1910	1910	1910	1910	0
156	20231110	183800	71989338	1910	1910	1910	1910	0
157	20231110	183700	71989338	1910	1910	1910	1910	0
158	20231110	183600	71989338	1910	1910	1910	1910	0
159	20231110	183500	71989338	1910	1910	1910	1910	0
160	20231110	183400	71989338	1910	1910	1910	1910	0
161	20231110	183300	71989338	1910	1910	1910	1910	0
162	20231110	183200	71989338	1910	1910	1910	1910	0
163	20231110	183100	71989338	1910	1910	1910	1910	0
164	20231110	183000	71989338	1910	1910	1910	1910	0
165	20231110	182900	71989338	1910	1910	1910	1910	0
166	20231110	182800	71989338	1910	1910	1910	1910	0
167	20231110	182700	71989338	1910	1910	1910	1910	0
168	20231110	182600	71989338	1910	1910	1910	1910	0
169	20231110	182500	71989338	1910	1910	1910	1910	0
170	20231110	182400	71989338	1910	1910	1910	1910	0
171	20231110	182300	71989338	1910	1910	1910	1910	0
172	20231110	182200	71989338	1910	1910	1910	1910	0
173	20231110	182100	71989338	1910	1910	1910	1910	0
174	20231110	182000	71989338	1910	1910	1910	1910	0
175	20231110	181900	71989338	1910	1910	1910	1910	0
176	20231110	181800	71989338	1910	1910	1910	1910	0
177	20231110	181700	71989338	1910	1910	1910	1910	0
178	20231110	181600	71989338	1910	1910	1910	1910	0
179	20231110	181500	71989338	1910	1910	1910	1910	0
180	20231110	181400	71989338	1910	1910	1910	1910	0
181	20231110	181300	71989338	1910	1910	1910	1910	0
182	20231110	181200	71989338	1910	1910	1910	1910	2750
183	20231110	181100	71989338	1910	1910	1910	1910	0
184	20231110	181000	71989338	1910	1910	1910	1910	0
185	20231110	180900	71989338	1910	1910	1910	1910	0
186	20231110	180800	71989338	1910	1910	1910	1910	0
187	20231110	180700	71989338	1910	1910	1910	1910	0
188	20231110	180600	71989338	1910	1910	1910	1910	0
189	20231110	180500	71989338	1910	1910	1910	1910	0
190	20231110	180400	71989338	1910	1910	1910	1910	0
191	20231110	180300	71989338	1910	1910	1910	1910	0
192	20231110	180200	71989338	1910	1910	1910	1910	0
193	20231110	180100	71989338	1910	1910	1910	1910	0
194	20231110	180000	71989338	1910	1910	1910	1910	0
195	20231110	175900	71989338	1910	1910	1910	1910	0
196	20231110	175800	71989338	1910	1910	1910	1910	0
197	20231110	175700	71989338	1910	1910	1910	1910	0
198	20231110	175600	71989338	1910	1910	1910	1910	0
199	20231110	175500	71989338	1910	1910	1910	1910	0
200	20231110	175400	71989338	1910	1910	1910	1910	0
201	20231110	175300	71989338	1910	1910	1910	1910	0
202	20231110	175200	71989338	1910	1910	1910	1910	0
203	20231110	175100	71989338	1910	1910	1910	1910	0
204	20231110	175000	71989338	1910	1910	1910	1910	0
205	20231110	174900	71989338	1910	1910	1910	1910	0
206	20231110	174800	71989338	1910	1910	1910	1910	0
207	20231110	174700	71989338	1910	1910	1910	1910	0
208	20231110	174600	71989338	1910	1910	1910	1910	0
209	20231110	174500	71989338	1910	1910	1910	1910	0
210	20231110	174400	71989338	1910	1910	1910	1910	0
211	20231110	174300	71989338	1910	1910	1910	1910	0
212	20231110	174200	71989338	1910	1910	1910	1910	2750
213	20231110	174100	71989338	1910	1910	1910	1910	0
214	20231110	174000	71989338	1910	1910	1910	1910	0
215	20231110	173900	71989338	1910	1910	1910	1910	0
216	20231110	173800	71989338	1910	1910	1910	1910	0
217	20231110	173700	71989338	1910	1910	1910	1910	0
218	20231110	173600	71989338	1910	1910	1910	1910	0
219	20231110	173500	71989338	1910	1910	1910	1910	0
220	20231110	173400	71989338	1910	1910	1910	1910	0
221	20231110	173300	71989338	1910	1910	1910	1910	0
222	20231110	173200	71989338	1910	1910	1910	1910	0
223	20231110	173100	71989338	1910	1910	1910	1910	0
224	20231110	173000	71989338	1910	1910	1910	1910	0
225	20231110	172900	71989338	1910	1910	1910	1910	0
226	20231110	172800	71989338	1910	1910	1910	1910	0
227	20231110	172700	71989338	1910	1910	1910	1910	0
228	20231110	172600	71989338	1910	1910	1910	1910	0
229	20231110	172500	71989338	1910	1910	1910	1910	0
230	20231110	172400	71989338	1910	1910	1910	1910	0
231	20231110	172300	71989338	1910	1910	1910	1910	0
232	20231110	172200	71989338	1910	1910	1910	1910	0
233	20231110	172100	71989338	1910	1910	1910	1910	0
234	20231110	172000	71989338	1910	1910	1910	1910	0
235	20231110	171900	71989338	1910	1910	1910	1910	0
236	20231110	171800	71989338	1910	1910	1910	1910	0
237	20231110	171700	71989338	1910	1910	1910	1910	0
238	20231110	171600	71989338	1910	1910	1910	1910	0
239	20231110	171500	71989338	1910	1910	1910	1910	0
240	20231110	171400	71989338	1910	1910	1910	1910	0
241	20231110	171300	71989338	1910	1910	1910	1910	0
242	20231110	171200	71989338	1910	1910	1910	1910	2750
243	20231110	171100	71989338	1910	1910	1910	1910	0
244	20231110	171000	71989338	1910	1910	1910	1910	0
245	20231110	170900	71989338	1910	1910	1910	1910	0
246	20231110	170800	71989338	1910	1910	1910	1910	0
247	20231110	170700	71989338	1910	1910	1910	1910	0
248	20231110	170600	71989338	1910	1910	1910	1910	0
249	20231110	170500	71989338	1910	1910	1910	1910	0
250	20231110	170400	71989338	1910	1910	1910	1910	0
251	20231110	170300	71989338	1910	1910	1910	1910	0
252	20231110	170200	71989338	1910	1910	1910	1910	0
253	20231110	170100	71989338	1910	1910	1910	1910	0
254	20231110	170000	71989338	1910	1910	1910	1910	0
255	20231110	165900	71989338	1910	1910	1910	1910	0
256	20231110	165800	71989338	1910	1910	1910	1910	0
257	20231110	165700	71989338	1910	1910	1910	1910	0
258	20231110	165600	71989338	1910	1910	1910	1910	0
259	20231110	165500	71989338	1910	1910	1910	1910	0
260	20231110	165400	71989338	1910	1910	1910	1910	0
261	20231110	165300	71989338	1910	1910	1910	1910	0
262	20231110	165200	71989338	1910	1910	1910	1910	0
263	20231110	165100	71989338	1910	1910	1910	1910	0
264	20231110	165000	71989338	1910	1910	1910	1910	0
265	20231110	164900	71989338	1910	1910	1910	1910	0
266	20231110	164800	71989338	1910	1910	1910	1910	0
267	20231110	164700	71989338	1910	1910	1910	1910	0
268	20231110	164600	71989338	1910	1910	1910	1910	0
269	20231110	164500	71989338	1910	1910	1910	1910	0
270	20231110	164400	71989338	1910	1910	1910	1910	0
271	20231110	164300	71989338	1910	1910	1910	1910	0
272	20231110	164200	71989338	1910	1910	1910	1910	2750
273	20231110	164100	71989338	1910	1910	1910	1910	0
274	20231110	164000	71989338	1910	1910	1910	1910	0
275	20231110	163900	71989338	1910	1910	1910	1910	0
276	20231110	163800	71989338	1910	1910	1910	1910	0
277	20231110	163700	71989338	1910	1910	1910	1910	0
278	20231110	163600	71989338	1910	1910	1910	1910	0
279	20231110	163500	71989338	1910	1910	1910	1910	0
280	20231110	163400	71989338	1910	1910	1910	1910	0
281	20231110	163300	71989338	1910	1910	1910	1910	0
282	20231110	163200	71989338	1910	1910	1910	1910	0
283	20231110	163100	71989338	1910	1910	1910	1910	0
284	20231110	163000	71989338	1910	1910	1910	1910	0
285	20231110	162900	71989338	1910	1910	1910	1910	0
286	20231110	162800	71989338	1910	1910	1910	1910	0
287	20231110	162700	71989338	1910	1910	1910	1910	0
288	20231110	162600	71989338	1910	1910	1910	1910	0
289	20231110	162500	71989338	1910	1910	1910	1910	0
290	20231110	162400	71989338	1910	1910	1910	1910	0
291	20231110	162300	71989338	1910	1910	1910	1910	0
292	20231110	162200	71989338	1910	1910	1910	1910	0
293	20231110	162100	71989338	1910	1910	1910	1910	0
294	20231110	162000	71989338	1910	1910	1910	1910	0
295	20231110	161900	71989338	1910	1910	1910	1910	0
296	20231110	161800	71989338	1910	1910	1910	1910	0
297	20231110	161700	71989338	1910	1910	1910	1910	0
298	20231110	161600	71989338	1910	1910	1910	1910	0
299	20231110	161500	71989338	1910	1910	1910	1910	0
300	20231110	161400	71989338	1910	1910	1910	1910	0
301	20231110	161300	71989338	1910	1910	1910	1910	0
302	20231110	161200	71989338	1910	1910	1910	1910	2750
303	20231110	161100	71989338	1910	1910	1910	1910	0
304	20231110	161000	71989338	1910	1910	1910	1910	0
305	20231110	160900	71989338	1910	1910	1910	1910	0
306	20231110	160800	71989338	1910	1910	1910	1910	0
307	20231110	160700	71989338	1910	1910	1910	1910	0
308	20231110	160600	71989338	1910	1910	1910	1910	0
309	20231110	160500	71989338	1910	1910	1910	1910	0
310	20231110	160400	71989338	1910	1910	1910	1910	0
311	20231110	160300	71989338	1910	1910	1910	1910	0
312	20231110	160200	71989338	1910	1910	1910	1910	0
313	20231110	160100	71989338	1910	1910	1910	1910	0
314	20231110	160000	71989338	1910	1910	1910	1910	0
315	20231110	155900	71989338	1910	1910	1910	1910	0
316	20231110	155800	71989338	1910	1910	1910	1910	0
317	20231110	155700	71989338	1910	1910	1910	1910	0
318	20231110	155600	71989338	1910	1910	1910	1910	0
319	20231110	155500	71989338	1910	1910	1910	1910	0
320	20231110	155400	71989338	1910	1910	1910	1910	0
321	20231110	155300	71989338	1910	1910	1910	1910	0
322	20231110	155200	71989338	1910	1910	1910	1910	0
323	20231110	155100	71989338	1910	1910	1910	1910	0
324	20231110	155000	71989338	1910	1910	1910	1910	0
325	20231110	154900	71989338	1910	1910	1910	1910	0
326	20231110	154800	71989338	1910	1910	1910	1910	0
327	20231110	154700	71989338	1910	1910	1910	1910	0
328	20231110	154600	71989338	1910	1910	1910	1910	0
329	20231110	154500	71989338	1910	1910	1910	1910	0
330	20231110	154400	71989338	1910	1910	1910	1910	0
331	20231110	154300	71989338	1910	1910	1910	1910	0
332	20231110	154200	71989338	1910	1910	1910	1910	2750
333	20231110	154100	71989338	1910	1910	1910	1910	0
334	20231110	154000	71989338	1910	1910	1910	1910	0
335	20231110	153900	71989338	1910	1910	1910	1910	0
336	20231110	153800	71989338	1910	1910	1910	1910	0
337	20231110	153700	71989338	1910	1910	1910	1910	0
338	20231110	153600	71989338	1910	1910	1910	1910	0
339	20231110	153500	71989338	1910	1910	1910	1910	0
340	20231110	153400	71989338	1910	1910	1910	1910	0
341	20231110	153300	71989338	1910	1910	1910	1910	0
342	20231110	153200	71989338	1910	1910	1910	1910	0
343	20231110	153100	71989338	1910	1910	1910	1910	0
344	20231110	153000	71989338	1910	1910	1910	1910	2750
345	20231110	152900	66736838	1905	1905	1905	1905	0
346	20231110	152800	66736838	1905	1905	1905	1905	0
347	20231110	152700	66736838	1905	1905	1905	1905	0
348	20231110	152600	66736838	1905	1905	1905	1905	0
349	20231110	152500	66736838	1905	1905	1905	1905	0
350	20231110	152400	66736838	1905	1905	1905	1905	0
351	20231110	152300	66736838	1905	1905	1905	1905	0
352	20231110	152200	66736838	1905	1905	1905	1905	0
353	20231110	152100	66736838	1905	1905	1905	1905	0
354	20231110	152000	66736838	1905	1905	1905	1905	0
355	20231110	151900	66736838	1905	1905	1905	1905	0
356	20231110	151800	66736838	1905	1905	1905	1905	0
357	20231110	151700	66736838	1905	1905	1905	1905	6
358	20231110	151600	66725408	1909	1909	1909	1909	0
359	20231110	151500	66725408	1909	1909	1909	1909	0
360	20231110	151400	66725408	1909	1909	1909	1909	5
361	20231110	151300	66715863	1908	1908	1908	1908	0
362	20231110	151200	66715863	1908	1908	1908	1908	13
363	20231110	151100	66691059	1908	1908	1908	1908	3
364	20231110	151000	66685335	1908	1908	1908	1908	984
365	20231110	150900	64807863	1906	1906	1906	1906	0
366	20231110	150800	64807863	1906	1906	1906	1906	0
367	20231110	150700	64807863	1906	1906	1906	1906	0
368	20231110	150600	64807863	1906	1906	1906	1906	0
369	20231110	150500	64807863	1906	1906	1906	1906	0
370	20231110	150400	64807863	1906	1906	1906	1906	0
371	20231110	150300	64807863	1906	1906	1906	1906	0
372	20231110	150200	64807863	1906	1906	1906	1906	0
373	20231110	150100	64807863	1906	1906	1906	1906	0
374	20231110	150000	64807863	1906	1906	1906	1906	0
375	20231110	145900	64807863	1906	1908	1908	1906	18
376	20231110	145800	64773522	1908	1908	1908	1908	2
377	20231110	145700	64769706	1908	1908	1908	1908	0
378	20231110	145600	64769706	1908	1908	1908	1908	1
379	20231110	145500	64767798	1909	1909	1909	1909	0
380	20231110	145400	64767798	1909	1909	1909	1909	0
381	20231110	145300	64767798	1909	1909	1909	1909	0
382	20231110	145200	64767798	1909	1909	1909	1909	0
383	20231110	145100	64767798	1909	1909	1909	1909	0
384	20231110	145000	64767798	1909	1909	1909	1909	0
385	20231110	144900	64767798	1909	1909	1909	1909	0
386	20231110	144800	64767798	1909	1901	1909	1900	201
387	20231110	144700	64385888	1901	1901	1901	1901	0
388	20231110	144600	64385888	1901	1902	1902	1901	480
389	20231110	144500	63473342	1902	1902	1902	1902	0
390	20231110	144400	63473342	1902	1902	1902	1902	0
391	20231110	144300	63473342	1902	1902	1902	1902	0
392	20231110	144200	63473342	1902	1902	1902	1902	0
393	20231110	144100	63473342	1902	1902	1902	1902	0
394	20231110	144000	63473342	1902	1902	1902	1902	0
395	20231110	143900	63473342	1902	1903	1903	1902	45
396	20231110	143800	63387732	1902	1902	1902	1902	0
397	20231110	143700	63387732	1902	1902	1902	1902	0
398	20231110	143600	63387732	1902	1902	1902	1902	0
399	20231110	143500	63387732	1902	1902	1902	1902	820
400	20231110	143400	61828092	1902	1902	1902	1902	0
401	20231110	143300	61828092	1902	1902	1902	1902	0
402	20231110	143200	61828092	1902	1901	1902	1901	510
403	20231110	143100	60858572	1902	1902	1902	1902	104
404	20231110	143000	60660764	1901	1901	1901	1901	142
405	20231110	142900	60390822	1902	1902	1902	1901	427
406	20231110	142800	59578671	1902	1902	1902	1902	0
407	20231110	142700	59578671	1902	1902	1902	1902	0
408	20231110	142600	59578671	1902	1902	1902	1902	0
409	20231110	142500	59578671	1902	1902	1902	1902	0
410	20231110	142400	59578671	1902	1902	1902	1902	0
411	20231110	142300	59578671	1902	1902	1902	1902	0
412	20231110	142200	59578671	1902	1902	1902	1902	0
413	20231110	142100	59578671	1902	1902	1902	1902	0
414	20231110	142000	59578671	1902	1902	1902	1902	1
415	20231110	141900	59576769	1900	1900	1900	1900	0
416	20231110	141800	59576769	1900	1900	1900	1900	0
417	20231110	141700	59576769	1900	1900	1900	1900	0
418	20231110	141600	59576769	1900	1900	1900	1900	0
419	20231110	141500	59576769	1900	1900	1900	1900	0
420	20231110	141400	59576769	1900	1900	1900	1900	0
421	20231110	141300	59576769	1900	1900	1900	1900	0
422	20231110	141200	59576769	1900	1900	1900	1900	0
423	20231110	141100	59576769	1900	1900	1900	1900	0
424	20231110	141000	59576769	1900	1900	1900	1900	0
425	20231110	140900	59576769	1900	1900	1900	1900	10
426	20231110	140800	59557769	1909	1909	1909	1909	0
427	20231110	140700	59557769	1909	1903	1909	1900	2826
428	20231110	140600	54184827	1902	1902	1902	1902	0
429	20231110	140500	54184827	1902	1902	1902	1902	0
430	20231110	140400	54184827	1902	1902	1902	1902	0
431	20231110	140300	54184827	1902	1902	1902	1902	140
432	20231110	140200	53918547	1902	1904	1904	1902	275
433	20231110	140100	53395423	1904	1903	1904	1903	47
434	20231110	140000	53305936	1903	1903	1903	1902	171
435	20231110	135900	52980608	1903	1905	1905	1903	3172
436	20231110	135800	46939607	1909	1909	1909	1909	0
437	20231110	135700	46939607	1909	1909	1909	1909	0
438	20231110	135600	46939607	1909	1909	1909	1909	0
439	20231110	135500	46939607	1909	1909	1909	1909	0
440	20231110	135400	46939607	1909	1909	1909	1909	5
441	20231110	135300	46930062	1909	1909	1909	1909	0
442	20231110	135200	46930062	1909	1909	1909	1909	0
443	20231110	135100	46930062	1909	1909	1909	1909	0
444	20231110	135000	46930062	1909	1909	1909	1909	20
445	20231110	134900	46891882	1909	1909	1909	1909	0
446	20231110	134800	46891882	1909	1909	1909	1909	0
447	20231110	134700	46891882	1909	1909	1909	1909	0
448	20231110	134600	46891882	1909	1909	1909	1909	0
449	20231110	134500	46891882	1909	1909	1909	1909	0
450	20231110	134400	46891882	1909	1909	1909	1909	0
451	20231110	134300	46891882	1909	1909	1909	1909	5
452	20231110	134200	46882337	1909	1909	1909	1909	0
453	20231110	134100	46882337	1909	1909	1909	1909	0
454	20231110	134000	46882337	1909	1909	1909	1909	0
455	20231110	133900	46882337	1909	1909	1909	1909	0
456	20231110	133800	46882337	1909	1909	1909	1909	0
457	20231110	133700	46882337	1909	1909	1909	1909	5
458	20231110	133600	46872792	1905	1905	1905	1905	0
459	20231110	133500	46872792	1905	1905	1905	1905	0
460	20231110	133400	46872792	1905	1905	1905	1905	0
461	20231110	133300	46872792	1905	1905	1905	1905	0
462	20231110	133200	46872792	1905	1905	1905	1905	0
463	20231110	133100	46872792	1905	1905	1905	1905	0
464	20231110	133000	46872792	1905	1905	1905	1905	0
465	20231110	132900	46872792	1905	1905	1905	1905	0
466	20231110	132800	46872792	1905	1905	1905	1905	0
467	20231110	132700	46872792	1905	1905	1905	1905	56
468	20231110	132600	46766112	1905	1905	1905	1905	0
469	20231110	132500	46766112	1905	1905	1905	1905	0
470	20231110	132400	46766112	1905	1905	1905	1905	63
471	20231110	132300	46646097	1905	1905	1905	1905	62
472	20231110	132200	46527987	1905	1905	1905	1905	0
473	20231110	132100	46527987	1905	1905	1905	1905	0
474	20231110	132000	46527987	1905	1905	1905	1905	0
475	20231110	131900	46527987	1905	1905	1905	1905	0
476	20231110	131800	46527987	1905	1905	1905	1905	0
477	20231110	131700	46527987	1905	1905	1905	1905	1
478	20231110	131600	46526082	1904	1904	1904	1904	0
479	20231110	131500	46526082	1904	1904	1904	1904	0
480	20231110	131400	46526082	1904	1904	1904	1904	0
481	20231110	131300	46526082	1904	1904	1904	1904	0
482	20231110	131200	46526082	1904	1904	1904	1904	0
483	20231110	131100	46526082	1904	1904	1904	1904	0
484	20231110	131000	46526082	1904	1904	1904	1904	0
485	20231110	130900	46526082	1904	1904	1904	1904	0
486	20231110	130800	46526082	1904	1904	1904	1904	27
487	20231110	130700	46474674	1904	1904	1904	1904	0
488	20231110	130600	46474674	1904	1904	1904	1904	0
489	20231110	130500	46474674	1904	1904	1904	1904	12
490	20231110	130400	46451826	1904	1904	1904	1904	0
491	20231110	130300	46451826	1904	1904	1904	1904	0
492	20231110	130200	46451826	1904	1904	1904	1904	0
493	20231110	130100	46451826	1904	1904	1904	1904	0
494	20231110	130000	46451826	1904	1904	1904	1904	0
495	20231110	125900	46451826	1904	1904	1904	1904	20
496	20231110	125800	46413746	1904	1904	1904	1904	0
497	20231110	125700	46413746	1904	1904	1904	1904	20
498	20231110	125600	46375666	1904	1904	1904	1904	120
499	20231110	125500	46147186	1904	1904	1904	1904	0
500	20231110	125400	46147186	1904	1904	1904	1904	216
501	20231110	125300	45735922	1904	1904	1904	1904	0
502	20231110	125200	45735922	1904	1904	1904	1904	0
503	20231110	125100	45735922	1904	1904	1904	1904	0
504	20231110	125000	45735922	1904	1904	1904	1904	0
505	20231110	124900	45735922	1904	1904	1904	1904	0
506	20231110	124800	45735922	1904	1904	1904	1904	0
507	20231110	124700	45735922	1904	1904	1904	1904	0
508	20231110	124600	45735922	1904	1904	1904	1904	0
509	20231110	124500	45735922	1904	1904	1904	1904	0
510	20231110	124400	45735922	1904	1904	1904	1904	112
511	20231110	124300	45522674	1905	1905	1905	1905	411
512	20231110	124200	44739719	1906	1907	1907	1906	504
513	20231110	124100	43778983	1908	1908	1908	1908	0
514	20231110	124000	43778983	1908	1908	1908	1908	0
515	20231110	123900	43778983	1908	1908	1908	1908	0
516	20231110	123800	43778983	1908	1908	1908	1908	0
517	20231110	123700	43778983	1908	1908	1908	1908	0
518	20231110	123600	43778983	1908	1908	1908	1908	0
519	20231110	123500	43778983	1908	1908	1908	1908	0
520	20231110	123400	43778983	1908	1908	1908	1908	1
521	20231110	123300	43777075	1908	1909	1909	1908	398
522	20231110	123200	43017547	1910	1910	1910	1910	0
523	20231110	123100	43017547	1910	1910	1910	1910	100
524	20231110	123000	42826547	1910	1910	1910	1910	0
525	20231110	122900	42826547	1910	1910	1910	1910	0
526	20231110	122800	42826547	1910	1910	1910	1910	210
527	20231110	122700	42425447	1910	1910	1910	1910	2134
528	20231110	122600	38349507	1911	1912	1912	1911	1039
529	20231110	122500	36363768	1915	1915	1915	1915	1
530	20231110	122400	36361853	1912	1912	1912	1912	140
531	20231110	122300	36094173	1915	1915	1915	1915	0
532	20231110	122200	36094173	1915	1915	1915	1915	0
533	20231110	122100	36094173	1915	1915	1915	1915	0
534	20231110	122000	36094173	1915	1915	1915	1915	1
535	20231110	121900	36092258	1912	1912	1912	1912	1000
536	20231110	121800	34180258	1912	1912	1912	1912	0
537	20231110	121700	34180258	1912	1912	1912	1912	0
538	20231110	121600	34180258	1912	1912	1912	1912	0
539	20231110	121500	34180258	1912	1912	1912	1912	0
540	20231110	121400	34180258	1912	1912	1912	1912	0
541	20231110	121300	34180258	1912	1912	1912	1912	60
542	20231110	121200	34065538	1912	1912	1912	1912	0
543	20231110	121100	34065538	1912	1912	1912	1912	29
544	20231110	121000	34010090	1912	1912	1912	1912	100
545	20231110	120900	33818890	1912	1915	1915	1912	4
546	20231110	120800	33811236	1912	1912	1912	1912	0
547	20231110	120700	33811236	1912	1912	1912	1912	0
548	20231110	120600	33811236	1912	1912	1912	1912	0
549	20231110	120500	33811236	1912	1912	1912	1912	0
550	20231110	120400	33811236	1912	1912	1912	1912	0
551	20231110	120300	33811236	1912	1912	1912	1912	0
552	20231110	120200	33811236	1912	1912	1912	1912	0
553	20231110	120100	33811236	1912	1912	1912	1912	497
554	20231110	120000	32860972	1913	1913	1913	1913	0
555	20231110	115900	32860972	1913	1913	1913	1913	0
556	20231110	115800	32860972	1913	1913	1913	1913	0
557	20231110	115700	32860972	1913	1914	1914	1913	761
558	20231110	115600	31404718	1915	1915	1915	1915	0
559	20231110	115500	31404718	1915	1915	1915	1915	5
560	20231110	115400	31395143	1915	1915	1915	1915	10
561	20231110	115300	31375993	1915	1915	1915	1915	1
562	20231110	115200	31374078	1916	1916	1916	1916	0
563	20231110	115100	31374078	1916	1916	1916	1916	0
564	20231110	115000	31374078	1916	1916	1916	1916	0
565	20231110	114900	31374078	1916	1916	1916	1916	0
566	20231110	114800	31374078	1916	1916	1916	1916	0
567	20231110	114700	31374078	1916	1916	1916	1916	10
568	20231110	114600	31354918	1920	1920	1920	1920	0
569	20231110	114500	31354918	1920	1920	1920	1920	17
570	20231110	114400	31322278	1920	1919	1920	1919	1000
571	20231110	114300	29402283	1920	1920	1920	1920	0
572	20231110	114200	29402283	1920	1920	1920	1920	0
573	20231110	114100	29402283	1920	1920	1920	1920	0
574	20231110	114000	29402283	1920	1920	1920	1920	0
575	20231110	113900	29402283	1920	1920	1920	1920	0
576	20231110	113800	29402283	1920	1920	1920	1920	20
577	20231110	113700	29363883	1916	1916	1916	1916	0
578	20231110	113600	29363883	1916	1916	1916	1916	0
579	20231110	113500	29363883	1916	1916	1916	1916	0
580	20231110	113400	29363883	1916	1916	1916	1916	0
581	20231110	113300	29363883	1916	1916	1916	1916	500
582	20231110	113200	28405883	1916	1916	1916	1916	0
583	20231110	113100	28405883	1916	1916	1916	1916	20
584	20231110	113000	28367563	1915	1916	1916	1915	132
585	20231110	112900	28114768	1921	1921	1921	1921	0
586	20231110	112800	28114768	1921	1921	1921	1921	1
587	20231110	112700	28112847	1916	1916	1916	1916	0
588	20231110	112600	28112847	1916	1916	1916	1916	1024
589	20231110	112500	26150863	1922	1922	1922	1922	0
590	20231110	112400	26150863	1922	1922	1922	1922	0
591	20231110	112300	26150863	1922	1922	1922	1922	0
592	20231110	112200	26150863	1922	1922	1922	1922	0
593	20231110	112100	26150863	1922	1922	1922	1922	0
594	20231110	112000	26150863	1922	1918	1922	1918	31
595	20231110	111900	26091401	1917	1917	1917	1917	0
596	20231110	111800	26091401	1917	1917	1917	1917	30
597	20231110	111700	26033891	1917	1917	1917	1917	31
598	20231110	111600	25974464	1917	1917	1917	1917	0
599	20231110	111500	25974464	1917	1922	1922	1917	2108
600	20231110	111400	21927004	1923	1923	1923	1923	0
601	20231110	111300	21927004	1923	1923	1923	1923	0
602	20231110	111200	21927004	1923	1923	1923	1923	0
603	20231110	111100	21927004	1923	1923	1923	1923	0
604	20231110	111000	21927004	1923	1923	1923	1923	0
605	20231110	110900	21927004	1923	1923	1923	1923	0
606	20231110	110800	21927004	1923	1923	1923	1923	0
607	20231110	110700	21927004	1923	1923	1923	1923	0
608	20231110	110600	21927004	1923	1923	1923	1923	0
609	20231110	110500	21927004	1923	1923	1923	1923	0
610	20231110	110400	21927004	1923	1923	1923	1923	31
611	20231110	110300	21867391	1923	1923	1923	1923	0
612	20231110	110200	21867391	1923	1923	1923	1923	0
613	20231110	110100	21867391	1923	1923	1923	1923	0
614	20231110	110000	21867391	1923	1923	1923	1923	0
615	20231110	105900	21867391	1923	1923	1923	1923	0
616	20231110	105800	21867391	1923	1923	1923	1923	5
617	20231110	105700	21857776	1923	1923	1923	1923	0
618	20231110	105600	21857776	1923	1923	1923	1923	0
619	20231110	105500	21857776	1923	1923	1923	1923	0
620	20231110	105400	21857776	1923	1923	1923	1923	0
621	20231110	105300	21857776	1923	1923	1923	1923	0
622	20231110	105200	21857776	1923	1923	1923	1923	0
623	20231110	105100	21857776	1923	1923	1923	1923	0
624	20231110	105000	21857776	1923	1923	1923	1923	0
625	20231110	104900	21857776	1923	1923	1923	1923	3
626	20231110	104800	21852007	1924	1924	1924	1924	0
627	20231110	104700	21852007	1924	1924	1924	1924	0
628	20231110	104600	21852007	1924	1924	1924	1924	0
629	20231110	104500	21852007	1924	1924	1924	1924	0
630	20231110	104400	21852007	1924	1924	1924	1924	0
631	20231110	104300	21852007	1924	1920	1924	1920	3
632	20231110	104200	21846243	1920	1920	1920	1920	0
633	20231110	104100	21846243	1920	1920	1920	1920	0
634	20231110	104000	21846243	1920	1920	1920	1920	0
635	20231110	103900	21846243	1920	1920	1920	1920	0
636	20231110	103800	21846243	1920	1920	1920	1920	0
637	20231110	103700	21846243	1920	1920	1920	1920	1
638	20231110	103600	21844323	1920	1920	1920	1920	0
639	20231110	103500	21844323	1920	1920	1920	1920	0
640	20231110	103400	21844323	1920	1920	1920	1920	0
641	20231110	103300	21844323	1920	1920	1920	1920	500
642	20231110	103200	20884323	1920	1920	1920	1920	3
643	20231110	103100	20878563	1925	1925	1925	1925	10
644	20231110	103000	20859313	1920	1920	1920	1920	0
645	20231110	102900	20859313	1920	1920	1920	1920	0
646	20231110	102800	20859313	1920	1920	1920	1920	0
647	20231110	102700	20859313	1920	1920	1920	1920	0
648	20231110	102600	20859313	1920	1920	1920	1920	27
649	20231110	102500	20807473	1920	1920	1920	1920	0
650	20231110	102400	20807473	1920	1920	1920	1920	1
651	20231110	102300	20805553	1920	1920	1920	1920	0
652	20231110	102200	20805553	1920	1920	1920	1920	0
653	20231110	102100	20805553	1920	1929	1929	1920	1268
654	20231110	102000	18370471	1929	1929	1929	1929	0
655	20231110	101900	18370471	1929	1929	1929	1929	0
656	20231110	101800	18370471	1929	1929	1929	1929	0
657	20231110	101700	18370471	1929	1929	1929	1929	0
658	20231110	101600	18370471	1929	1929	1929	1929	0
659	20231110	101500	18370471	1929	1929	1929	1929	6
660	20231110	101400	18358897	1932	1932	1932	1932	0
661	20231110	101300	18358897	1932	1932	1932	1932	0
662	20231110	101200	18358897	1932	1932	1932	1932	0
663	20231110	101100	18358897	1932	1932	1932	1932	0
664	20231110	101000	18358897	1932	1932	1932	1932	0
665	20231110	100900	18358897	1932	1932	1932	1932	0
666	20231110	100800	18358897	1932	1932	1932	1932	0
667	20231110	100700	18358897	1932	1932	1932	1932	1
668	20231110	100600	18356965	1931	1931	1934	1931	62
669	20231110	100500	18237183	1931	1931	1931	1931	0
670	20231110	100400	18237183	1931	1931	1931	1931	1
671	20231110	100300	18235252	1916	1916	1916	1916	0
672	20231110	100200	18235252	1916	1916	1916	1916	381
673	20231110	100100	17505256	1916	1916	1916	1916	0
674	20231110	100000	17505256	1916	1916	1916	1916	271
675	20231110	095900	16986020	1912	1912	1912	1912	60
676	20231110	095800	16871300	1916	1916	1916	1916	0
677	20231110	095700	16871300	1916	1916	1916	1916	0
678	20231110	095600	16871300	1916	1916	1916	1916	0
679	20231110	095500	16871300	1916	1916	1916	1916	0
680	20231110	095400	16871300	1916	1916	1916	1916	1
681	20231110	095300	16869384	1914	1914	1914	1914	2
682	20231110	095200	16865556	1914	1914	1914	1914	16
683	20231110	095100	16834932	1914	1914	1914	1914	81
684	20231110	095000	16679898	1915	1915	1915	1915	0
685	20231110	094900	16679898	1915	1915	1915	1915	0
686	20231110	094800	16679898	1915	1915	1915	1915	8
687	20231110	094700	16664578	1916	1916	1916	1916	0
688	20231110	094600	16664578	1916	1916	1916	1916	0
689	20231110	094500	16664578	1916	1916	1916	1916	0
690	20231110	094400	16664578	1916	1916	1916	1916	20
691	20231110	094300	16626258	1909	1909	1909	1909	8
692	20231110	094200	16610986	1909	1909	1909	1909	101
693	20231110	094100	16418177	1917	1917	1917	1917	10
694	20231110	094000	16399007	1917	1917	1917	1917	79
695	20231110	093900	16247564	1919	1919	1919	1919	84
696	20231110	093800	16086368	1919	1920	1920	1919	43
697	20231110	093700	16003821	1927	1926	1927	1926	155
698	20231110	093600	15705207	1927	1924	1927	1921	106
699	20231110	093500	15501440	1930	1927	1930	1924	473
700	20231110	093400	14589202	1927	1929	1929	1927	84
701	20231110	093300	14427244	1930	1910	1932	1910	543
702	20231110	093200	13382062	1910	1906	1910	1906	507
703	20231110	093100	12414434	1908	1908	1908	1907	21
704	20231110	093000	12374376	1910	1910	1910	1910	0
705	20231110	092900	12374376	1910	1910	1910	1910	400
706	20231110	092800	11610376	1910	1910	1910	1910	0
707	20231110	092700	11610376	1910	1914	1914	1909	1314
708	20231110	092600	9100576	1914	1915	1915	1914	110
709	20231110	092500	8889936	1915	1915	1915	1915	0
710	20231110	092400	8889936	1915	1922	1922	1915	1168
711	20231110	092300	6647644	1922	1922	1922	1922	0
712	20231110	092200	6647644	1922	1922	1922	1922	0
713	20231110	092100	6647644	1922	1922	1922	1922	323
714	20231110	092000	6026838	1932	1932	1932	1932	0
715	20231110	091900	6026838	1932	1932	1932	1932	0
716	20231110	091800	6026838	1932	1932	1932	1932	16
717	20231110	091700	5995926	1932	1932	1932	1932	0
718	20231110	091600	5995926	1932	1932	1932	1932	77
719	20231110	091500	5847162	1923	1923	1923	1923	134
720	20231110	091400	5589480	1923	1925	1925	1923	962
721	20231110	091300	3738560	1926	1926	1926	1926	0
722	20231110	091200	3738560	1926	1928	1928	1926	1001
723	20231110	091100	1809665	1934	1930	1934	1929	409
724	20231110	091000	1020336	1929	1930	1931	1929	22
725	20231110	090900	977857	1930	1935	1935	1930	132
726	20231110	090800	722758	1936	1939	1940	1936	116
727	20231110	090700	497960	1939	1942	1942	1939	109
728	20231110	090600	286409	1943	1948	1948	1943	49
729	20231110	090500	191137	1942	1942	1942	1942	0
730	20231110	090400	191137	1942	1949	1949	1941	73
731	20231110	090300	48930	1949	1949	1949	1949	0
732	20231110	090200	48930	1949	1949	1949	1949	1
733	20231110	090100	46981	1960	1961	1961	1950	24
734	20231110	090000	0	1964	1964	1964	1964	0