KissMeData/069330/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194500	317544078	1920	1920	1920	1920	1805
3	20231109	194400	317544078	1920	1920	1920	1920	0
4	20231109	194300	317544078	1920	1920	1920	1920	0
5	20231109	194200	317544078	1920	1920	1920	1920	0
6	20231109	194100	317544078	1920	1920	1920	1920	0
7	20231109	194000	317544078	1920	1920	1920	1920	0
8	20231109	193900	317544078	1920	1920	1920	1920	0
9	20231109	193800	317544078	1920	1920	1920	1920	0
10	20231109	193700	317544078	1920	1920	1920	1920	0
11	20231109	193600	317544078	1920	1920	1920	1920	0
12	20231109	193500	317544078	1920	1920	1920	1920	0
13	20231109	193400	317544078	1920	1920	1920	1920	0
14	20231109	193300	317544078	1920	1920	1920	1920	0
15	20231109	193200	317544078	1920	1920	1920	1920	0
16	20231109	193100	317544078	1920	1920	1920	1920	0
17	20231109	193000	317544078	1920	1920	1920	1920	0
18	20231109	192900	317544078	1920	1920	1920	1920	0
19	20231109	192800	317544078	1920	1920	1920	1920	0
20	20231109	192700	317544078	1920	1920	1920	1920	0
21	20231109	192600	317544078	1920	1920	1920	1920	0
22	20231109	192500	317544078	1920	1920	1920	1920	0
23	20231109	192400	317544078	1920	1920	1920	1920	0
24	20231109	192300	317544078	1920	1920	1920	1920	0
25	20231109	192200	317544078	1920	1920	1920	1920	0
26	20231109	192100	317544078	1920	1920	1920	1920	0
27	20231109	192000	317544078	1920	1920	1920	1920	0
28	20231109	191900	317544078	1920	1920	1920	1920	0
29	20231109	191800	317544078	1920	1920	1920	1920	0
30	20231109	191700	317544078	1920	1920	1920	1920	0
31	20231109	191600	317544078	1920	1920	1920	1920	0
32	20231109	191500	317544078	1920	1920	1920	1920	1805
33	20231109	191400	317544078	1920	1920	1920	1920	0
34	20231109	191300	317544078	1920	1920	1920	1920	0
35	20231109	191200	317544078	1920	1920	1920	1920	0
36	20231109	191100	317544078	1920	1920	1920	1920	0
37	20231109	191000	317544078	1920	1920	1920	1920	0
38	20231109	190900	317544078	1920	1920	1920	1920	0
39	20231109	190800	317544078	1920	1920	1920	1920	0
40	20231109	190700	317544078	1920	1920	1920	1920	0
41	20231109	190600	317544078	1920	1920	1920	1920	0
42	20231109	190500	317544078	1920	1920	1920	1920	0
43	20231109	190400	317544078	1920	1920	1920	1920	0
44	20231109	190300	317544078	1920	1920	1920	1920	0
45	20231109	190200	317544078	1920	1920	1920	1920	0
46	20231109	190100	317544078	1920	1920	1920	1920	0
47	20231109	190000	317544078	1920	1920	1920	1920	0
48	20231109	185900	317544078	1920	1920	1920	1920	0
49	20231109	185800	317544078	1920	1920	1920	1920	0
50	20231109	185700	317544078	1920	1920	1920	1920	0
51	20231109	185600	317544078	1920	1920	1920	1920	0
52	20231109	185500	317544078	1920	1920	1920	1920	0
53	20231109	185400	317544078	1920	1920	1920	1920	0
54	20231109	185300	317544078	1920	1920	1920	1920	0
55	20231109	185200	317544078	1920	1920	1920	1920	0
56	20231109	185100	317544078	1920	1920	1920	1920	0
57	20231109	185000	317544078	1920	1920	1920	1920	0
58	20231109	184900	317544078	1920	1920	1920	1920	0
59	20231109	184800	317544078	1920	1920	1920	1920	0
60	20231109	184700	317544078	1920	1920	1920	1920	0
61	20231109	184600	317544078	1920	1920	1920	1920	0
62	20231109	184500	317544078	1920	1920	1920	1920	1805
63	20231109	184400	317544078	1920	1920	1920	1920	0
64	20231109	184300	317544078	1920	1920	1920	1920	0
65	20231109	184200	317544078	1920	1920	1920	1920	0
66	20231109	184100	317544078	1920	1920	1920	1920	0
67	20231109	184000	317544078	1920	1920	1920	1920	0
68	20231109	183900	317544078	1920	1920	1920	1920	0
69	20231109	183800	317544078	1920	1920	1920	1920	0
70	20231109	183700	317544078	1920	1920	1920	1920	0
71	20231109	183600	317544078	1920	1920	1920	1920	0
72	20231109	183500	317544078	1920	1920	1920	1920	0
73	20231109	183400	317544078	1920	1920	1920	1920	0
74	20231109	183300	317544078	1920	1920	1920	1920	0
75	20231109	183200	317544078	1920	1920	1920	1920	0
76	20231109	183100	317544078	1920	1920	1920	1920	0
77	20231109	183000	317544078	1920	1920	1920	1920	0
78	20231109	182900	317544078	1920	1920	1920	1920	0
79	20231109	182800	317544078	1920	1920	1920	1920	0
80	20231109	182700	317544078	1920	1920	1920	1920	0
81	20231109	182600	317544078	1920	1920	1920	1920	0
82	20231109	182500	317544078	1920	1920	1920	1920	0
83	20231109	182400	317544078	1920	1920	1920	1920	0
84	20231109	182300	317544078	1920	1920	1920	1920	0
85	20231109	182200	317544078	1920	1920	1920	1920	0
86	20231109	182100	317544078	1920	1920	1920	1920	0
87	20231109	182000	317544078	1920	1920	1920	1920	0
88	20231109	181900	317544078	1920	1920	1920	1920	0
89	20231109	181800	317544078	1920	1920	1920	1920	0
90	20231109	181700	317544078	1920	1920	1920	1920	0
91	20231109	181600	317544078	1920	1920	1920	1920	0
92	20231109	181500	317544078	1920	1920	1920	1920	1805
93	20231109	181400	317544078	1920	1920	1920	1920	0
94	20231109	181300	317544078	1920	1920	1920	1920	0
95	20231109	181200	317544078	1920	1920	1920	1920	0
96	20231109	181100	317544078	1920	1920	1920	1920	0
97	20231109	181000	317544078	1920	1920	1920	1920	0
98	20231109	180900	317544078	1920	1920	1920	1920	0
99	20231109	180800	317544078	1920	1920	1920	1920	0
100	20231109	180700	317544078	1920	1920	1920	1920	0
101	20231109	180600	317544078	1920	1920	1920	1920	0
102	20231109	180500	317544078	1920	1920	1920	1920	0
103	20231109	180400	317544078	1920	1920	1920	1920	0
104	20231109	180300	317544078	1920	1920	1920	1920	0
105	20231109	180200	317544078	1920	1920	1920	1920	0
106	20231109	180100	317544078	1920	1920	1920	1920	0
107	20231109	180000	317544078	1920	1920	1920	1920	0
108	20231109	175900	317544078	1920	1920	1920	1920	0
109	20231109	175800	317544078	1920	1920	1920	1920	0
110	20231109	175700	317544078	1920	1920	1920	1920	0
111	20231109	175600	317544078	1920	1920	1920	1920	0
112	20231109	175500	317544078	1920	1920	1920	1920	0
113	20231109	175400	317544078	1920	1920	1920	1920	0
114	20231109	175300	317544078	1920	1920	1920	1920	0
115	20231109	175200	317544078	1920	1920	1920	1920	0
116	20231109	175100	317544078	1920	1920	1920	1920	0
117	20231109	175000	317544078	1920	1920	1920	1920	0
118	20231109	174900	317544078	1920	1920	1920	1920	0
119	20231109	174800	317544078	1920	1920	1920	1920	0
120	20231109	174700	317544078	1920	1920	1920	1920	0
121	20231109	174600	317544078	1920	1920	1920	1920	0
122	20231109	174500	317544078	1920	1920	1920	1920	1805
123	20231109	174400	317544078	1920	1920	1920	1920	0
124	20231109	174300	317544078	1920	1920	1920	1920	0
125	20231109	174200	317544078	1920	1920	1920	1920	0
126	20231109	174100	317544078	1920	1920	1920	1920	0
127	20231109	174000	317544078	1920	1920	1920	1920	0
128	20231109	173900	317544078	1920	1920	1920	1920	0
129	20231109	173800	317544078	1920	1920	1920	1920	0
130	20231109	173700	317544078	1920	1920	1920	1920	0
131	20231109	173600	317544078	1920	1920	1920	1920	0
132	20231109	173500	317544078	1920	1920	1920	1920	0
133	20231109	173400	317544078	1920	1920	1920	1920	0
134	20231109	173300	317544078	1920	1920	1920	1920	0
135	20231109	173200	317544078	1920	1920	1920	1920	0
136	20231109	173100	317544078	1920	1920	1920	1920	0
137	20231109	173000	317544078	1920	1920	1920	1920	0
138	20231109	172900	317544078	1920	1920	1920	1920	0
139	20231109	172800	317544078	1920	1920	1920	1920	0
140	20231109	172700	317544078	1920	1920	1920	1920	0
141	20231109	172600	317544078	1920	1920	1920	1920	0
142	20231109	172500	317544078	1920	1920	1920	1920	0
143	20231109	172400	317544078	1920	1920	1920	1920	0
144	20231109	172300	317544078	1920	1920	1920	1920	0
145	20231109	172200	317544078	1920	1920	1920	1920	0
146	20231109	172100	317544078	1920	1920	1920	1920	0
147	20231109	172000	317544078	1920	1920	1920	1920	0
148	20231109	171900	317544078	1920	1920	1920	1920	0
149	20231109	171800	317544078	1920	1920	1920	1920	0
150	20231109	171700	317544078	1920	1920	1920	1920	0
151	20231109	171600	317544078	1920	1920	1920	1920	0
152	20231109	171500	317544078	1920	1920	1920	1920	1805
153	20231109	171400	317544078	1920	1920	1920	1920	0
154	20231109	171300	317544078	1920	1920	1920	1920	0
155	20231109	171200	317544078	1920	1920	1920	1920	0
156	20231109	171100	317544078	1920	1920	1920	1920	0
157	20231109	171000	317544078	1920	1920	1920	1920	0
158	20231109	170900	317544078	1920	1920	1920	1920	0
159	20231109	170800	317544078	1920	1920	1920	1920	0
160	20231109	170700	317544078	1920	1920	1920	1920	0
161	20231109	170600	317544078	1920	1920	1920	1920	0
162	20231109	170500	317544078	1920	1920	1920	1920	0
163	20231109	170400	317544078	1920	1920	1920	1920	0
164	20231109	170300	317544078	1920	1920	1920	1920	0
165	20231109	170200	317544078	1920	1920	1920	1920	0
166	20231109	170100	317544078	1920	1920	1920	1920	0
167	20231109	170000	317544078	1920	1920	1920	1920	0
168	20231109	165900	317544078	1920	1920	1920	1920	0
169	20231109	165800	317544078	1920	1920	1920	1920	0
170	20231109	165700	317544078	1920	1920	1920	1920	0
171	20231109	165600	317544078	1920	1920	1920	1920	0
172	20231109	165500	317544078	1920	1920	1920	1920	0
173	20231109	165400	317544078	1920	1920	1920	1920	0
174	20231109	165300	317544078	1920	1920	1920	1920	0
175	20231109	165200	317544078	1920	1920	1920	1920	0
176	20231109	165100	317544078	1920	1920	1920	1920	0
177	20231109	165000	317544078	1920	1920	1920	1920	0
178	20231109	164900	317544078	1920	1920	1920	1920	0
179	20231109	164800	317544078	1920	1920	1920	1920	0
180	20231109	164700	317544078	1920	1920	1920	1920	0
181	20231109	164600	317544078	1920	1920	1920	1920	0
182	20231109	164500	317544078	1920	1920	1920	1920	1805
183	20231109	164400	317544078	1920	1920	1920	1920	0
184	20231109	164300	317544078	1920	1920	1920	1920	0
185	20231109	164200	317544078	1920	1920	1920	1920	0
186	20231109	164100	317544078	1920	1920	1920	1920	0
187	20231109	164000	317544078	1920	1920	1920	1920	0
188	20231109	163900	317544078	1920	1920	1920	1920	0
189	20231109	163800	317544078	1920	1920	1920	1920	0
190	20231109	163700	317544078	1920	1920	1920	1920	0
191	20231109	163600	317544078	1920	1920	1920	1920	0
192	20231109	163500	317544078	1920	1920	1920	1920	0
193	20231109	163400	317544078	1920	1920	1920	1920	0
194	20231109	163300	317544078	1920	1920	1920	1920	0
195	20231109	163200	317544078	1920	1920	1920	1920	0
196	20231109	163100	317544078	1920	1920	1920	1920	0
197	20231109	163000	317544078	1920	1920	1920	1920	0
198	20231109	162900	317544078	1920	1920	1920	1920	0
199	20231109	162800	317544078	1920	1920	1920	1920	0
200	20231109	162700	317544078	1920	1920	1920	1920	0
201	20231109	162600	317544078	1920	1920	1920	1920	0
202	20231109	162500	317544078	1920	1920	1920	1920	0
203	20231109	162400	317544078	1920	1920	1920	1920	0
204	20231109	162300	317544078	1920	1920	1920	1920	0
205	20231109	162200	317544078	1920	1920	1920	1920	0
206	20231109	162100	317544078	1920	1920	1920	1920	0
207	20231109	162000	317544078	1920	1920	1920	1920	0
208	20231109	161900	317544078	1920	1920	1920	1920	0
209	20231109	161800	317544078	1920	1920	1920	1920	0
210	20231109	161700	317544078	1920	1920	1920	1920	0
211	20231109	161600	317544078	1920	1920	1920	1920	0
212	20231109	161500	317544078	1920	1920	1920	1920	1805
213	20231109	161400	317544078	1920	1920	1920	1920	0
214	20231109	161300	317544078	1920	1920	1920	1920	0
215	20231109	161200	317544078	1920	1920	1920	1920	0
216	20231109	161100	317544078	1920	1920	1920	1920	0
217	20231109	161000	317544078	1920	1920	1920	1920	0
218	20231109	160900	317544078	1920	1920	1920	1920	0
219	20231109	160800	317544078	1920	1920	1920	1920	0
220	20231109	160700	317544078	1920	1920	1920	1920	0
221	20231109	160600	317544078	1920	1920	1920	1920	0
222	20231109	160500	317544078	1920	1920	1920	1920	0
223	20231109	160400	317544078	1920	1920	1920	1920	0
224	20231109	160300	317544078	1920	1920	1920	1920	0
225	20231109	160200	317544078	1920	1920	1920	1920	0
226	20231109	160100	317544078	1920	1920	1920	1920	0
227	20231109	160000	317544078	1920	1920	1920	1920	0
228	20231109	155900	317544078	1920	1920	1920	1920	0
229	20231109	155800	317544078	1920	1920	1920	1920	0
230	20231109	155700	317544078	1920	1920	1920	1920	0
231	20231109	155600	317544078	1920	1920	1920	1920	0
232	20231109	155500	317544078	1920	1920	1920	1920	0
233	20231109	155400	317544078	1920	1920	1920	1920	0
234	20231109	155300	317544078	1920	1920	1920	1920	0
235	20231109	155200	317544078	1920	1920	1920	1920	0
236	20231109	155100	317544078	1920	1920	1920	1920	0
237	20231109	155000	317544078	1920	1920	1920	1920	0
238	20231109	154900	317544078	1920	1920	1920	1920	0
239	20231109	154800	317544078	1920	1920	1920	1920	0
240	20231109	154700	317544078	1920	1920	1920	1920	0
241	20231109	154600	317544078	1920	1920	1920	1920	0
242	20231109	154500	317544078	1920	1920	1920	1920	1805
243	20231109	154400	317544078	1920	1920	1920	1920	0
244	20231109	154300	317544078	1920	1920	1920	1920	0
245	20231109	154200	317544078	1920	1920	1920	1920	0
246	20231109	154100	317544078	1920	1920	1920	1920	0
247	20231109	154000	317544078	1920	1920	1920	1920	0
248	20231109	153900	317544078	1920	1920	1920	1920	0
249	20231109	153800	317544078	1920	1920	1920	1920	0
250	20231109	153700	317544078	1920	1920	1920	1920	0
251	20231109	153600	317544078	1920	1920	1920	1920	0
252	20231109	153500	317544078	1920	1920	1920	1920	0
253	20231109	153400	317544078	1920	1920	1920	1920	0
254	20231109	153300	317544078	1920	1920	1920	1920	0
255	20231109	153200	317544078	1920	1920	1920	1920	0
256	20231109	153100	317544078	1920	1920	1920	1920	0
257	20231109	153000	317544078	1920	1920	1920	1920	1805
258	20231109	152900	314078478	1925	1925	1925	1925	0
259	20231109	152800	314078478	1925	1925	1925	1925	0
260	20231109	152700	314078478	1925	1925	1925	1925	0
261	20231109	152600	314078478	1925	1925	1925	1925	0
262	20231109	152500	314078478	1925	1925	1925	1925	0
263	20231109	152400	314078478	1925	1925	1925	1925	0
264	20231109	152300	314078478	1925	1925	1925	1925	0
265	20231109	152200	314078478	1925	1925	1925	1925	0
266	20231109	152100	314078478	1925	1925	1925	1925	0
267	20231109	152000	314078478	1925	1925	1925	1925	0
268	20231109	151900	314078478	1925	1925	1925	1925	0
269	20231109	151800	314078478	1925	1925	1925	1925	103
270	20231109	151700	313880203	1925	1925	1925	1925	0
271	20231109	151600	313880203	1925	1925	1925	1925	41
272	20231109	151500	313801278	1922	1922	1922	1922	0
273	20231109	151400	313801278	1922	1922	1922	1922	724
274	20231109	151300	312409750	1925	1925	1925	1925	403
275	20231109	151200	311633975	1925	1925	1925	1925	75
276	20231109	151100	311489600	1925	1925	1925	1925	0
277	20231109	151000	311489600	1925	1925	1925	1925	0
278	20231109	150900	311489600	1925	1925	1925	1925	0
279	20231109	150800	311489600	1925	1925	1925	1925	81
280	20231109	150700	311333675	1925	1925	1925	1925	51
281	20231109	150600	311235500	1925	1923	1925	1923	202
282	20231109	150500	310846762	1923	1923	1923	1923	35
283	20231109	150400	310779457	1923	1923	1923	1923	33
284	20231109	150300	310715998	1923	1923	1923	1922	85
285	20231109	150200	310552593	1922	1923	1923	1922	361
286	20231109	150100	309858420	1923	1923	1923	1923	70
287	20231109	150000	309723810	1923	1923	1923	1923	29
288	20231109	145900	309668043	1923	1923	1923	1923	74
289	20231109	145800	309525741	1923	1923	1923	1923	0
290	20231109	145700	309525741	1923	1923	1923	1923	0
291	20231109	145600	309525741	1923	1923	1923	1923	17
292	20231109	145500	309493050	1923	1923	1923	1923	17
293	20231109	145400	309460359	1923	1923	1923	1923	17
294	20231109	145300	309427668	1923	1923	1923	1923	326
295	20231109	145200	308800770	1923	1923	1923	1923	0
296	20231109	145100	308800770	1923	1923	1923	1923	0
297	20231109	145000	308800770	1923	1923	1923	1923	0
298	20231109	144900	308800770	1923	1923	1923	1923	0
299	20231109	144800	308800770	1923	1923	1923	1923	10
300	20231109	144700	308781540	1923	1923	1923	1923	89
301	20231109	144600	308610393	1923	1923	1923	1923	0
302	20231109	144500	308610393	1923	1923	1923	1923	0
303	20231109	144400	308610393	1923	1923	1923	1923	17
304	20231109	144300	308577702	1923	1923	1923	1923	17
305	20231109	144200	308545011	1920	1920	1920	1920	200
306	20231109	144100	308161011	1921	1923	1923	1921	773
307	20231109	144000	306676044	1923	1923	1923	1923	0
308	20231109	143900	306676044	1923	1923	1923	1923	0
309	20231109	143800	306676044	1923	1923	1923	1923	0
310	20231109	143700	306676044	1923	1923	1923	1923	0
311	20231109	143600	306676044	1923	1920	1923	1920	221
312	20231109	143500	306251631	1921	1921	1921	1921	0
313	20231109	143400	306251631	1921	1921	1921	1921	0
314	20231109	143300	306251631	1921	1921	1921	1921	0
315	20231109	143200	306251631	1921	1921	1921	1921	0
316	20231109	143100	306251631	1921	1921	1921	1921	0
317	20231109	143000	306251631	1921	1921	1921	1921	0
318	20231109	142900	306251631	1921	1921	1921	1921	0
319	20231109	142800	306251631	1921	1921	1921	1921	0
320	20231109	142700	306251631	1921	1923	1923	1920	1157
321	20231109	142600	304029744	1923	1922	1923	1922	309
322	20231109	142500	303435573	1923	1923	1923	1923	0
323	20231109	142400	303435573	1923	1923	1923	1923	6
324	20231109	142300	303424035	1921	1921	1921	1921	0
325	20231109	142200	303424035	1921	1921	1921	1921	30
326	20231109	142100	303366405	1922	1922	1922	1922	0
327	20231109	142000	303366405	1922	1926	1926	1922	830
328	20231109	141900	301768797	1925	1925	1925	1925	0
329	20231109	141800	301768797	1925	1927	1927	1925	1090
330	20231109	141700	299669248	1934	1934	1934	1934	3
331	20231109	141600	299663446	1924	1924	1924	1924	0
332	20231109	141500	299663446	1924	1924	1924	1924	0
333	20231109	141400	299663446	1924	1924	1924	1924	0
334	20231109	141300	299663446	1924	1924	1924	1924	0
335	20231109	141200	299663446	1924	1924	1924	1924	229
336	20231109	141100	299222850	1924	1924	1924	1924	0
337	20231109	141000	299222850	1924	1924	1924	1924	2
338	20231109	140900	299219002	1921	1921	1921	1921	0
339	20231109	140800	299219002	1921	1921	1921	1921	0
340	20231109	140700	299219002	1921	1921	1921	1921	0
341	20231109	140600	299219002	1921	1922	1935	1921	1619
342	20231109	140500	296090733	1922	1922	1922	1922	0
343	20231109	140400	296090733	1922	1922	1922	1922	0
344	20231109	140300	296090733	1922	1922	1922	1922	0
345	20231109	140200	296090733	1922	1922	1922	1922	0
346	20231109	140100	296090733	1922	1922	1922	1922	56
347	20231109	140000	295983101	1922	1922	1922	1922	6
348	20231109	135900	295971569	1922	1922	1922	1922	0
349	20231109	135800	295971569	1922	1922	1922	1922	0
350	20231109	135700	295971569	1922	1922	1922	1922	11
351	20231109	135600	295950427	1922	1922	1922	1922	0
352	20231109	135500	295950427	1922	1922	1922	1922	0
353	20231109	135400	295950427	1922	1922	1922	1922	0
354	20231109	135300	295950427	1922	1922	1922	1922	0
355	20231109	135200	295950427	1922	1922	1922	1922	50
356	20231109	135100	295854327	1922	1922	1922	1922	105
357	20231109	135000	295652517	1918	1918	1918	1918	162
358	20231109	134900	295341801	1919	1919	1919	1919	0
359	20231109	134800	295341801	1919	1919	1919	1919	0
360	20231109	134700	295341801	1919	1919	1919	1919	0
361	20231109	134600	295341801	1919	1919	1919	1919	0
362	20231109	134500	295341801	1919	1922	1923	1919	300
363	20231109	134400	294765600	1923	1922	1923	1921	332
364	20231109	134300	294127810	1922	1921	1922	1921	51
365	20231109	134200	294029838	1922	1922	1922	1922	0
366	20231109	134100	294029838	1922	1922	1922	1922	0
367	20231109	134000	294029838	1922	1922	1922	1922	13
368	20231109	133900	294004852	1924	1924	1924	1924	3
369	20231109	133800	293999080	1932	1931	1932	1931	98
370	20231109	133700	293809754	1932	1932	1932	1932	0
371	20231109	133600	293809754	1932	1932	1932	1932	0
372	20231109	133500	293809754	1932	1917	1932	1917	126
373	20231109	133400	293567336	1916	1916	1916	1916	150
374	20231109	133300	293279936	1914	1914	1914	1914	0
375	20231109	133200	293279936	1914	1914	1914	1914	0
376	20231109	133100	293279936	1914	1913	1921	1913	618
377	20231109	133000	292095915	1913	1913	1913	1913	0
378	20231109	132900	292095915	1913	1913	1913	1913	0
379	20231109	132800	292095915	1913	1913	1913	1913	0
380	20231109	132700	292095915	1913	1903	1913	1903	160
381	20231109	132600	291791335	1910	1914	1914	1910	70
382	20231109	132500	291657427	1902	1902	1902	1902	0
383	20231109	132400	291657427	1902	1902	1902	1902	0
384	20231109	132300	291657427	1902	1902	1902	1902	0
385	20231109	132200	291657427	1902	1902	1902	1902	0
386	20231109	132100	291657427	1902	1902	1902	1902	25
387	20231109	132000	291609877	1902	1902	1902	1902	2
388	20231109	131900	291606073	1901	1901	1901	1901	2
389	20231109	131800	291602271	1903	1904	1904	1903	66
390	20231109	131700	291476662	1904	1904	1904	1904	0
391	20231109	131600	291476662	1904	1906	1906	1904	26
392	20231109	131500	291427132	1903	1901	1903	1901	278
393	20231109	131400	290898554	1903	1903	1903	1903	100
394	20231109	131300	290708254	1903	1903	1903	1903	0
395	20231109	131200	290708254	1903	1905	1905	1903	99
396	20231109	131100	290519753	1886	1899	1900	1886	562
397	20231109	131000	289455010	1900	1881	1900	1881	1433
398	20231109	130900	286752049	1878	1878	1878	1878	0
399	20231109	130800	286752049	1878	1878	1878	1878	0
400	20231109	130700	286752049	1878	1878	1878	1878	0
401	20231109	130600	286752049	1878	1878	1878	1878	1
402	20231109	130500	286750171	1878	1878	1878	1878	1
403	20231109	130400	286748293	1877	1877	1877	1877	0
404	20231109	130300	286748293	1877	1877	1877	1877	0
405	20231109	130200	286748293	1877	1877	1877	1877	0
406	20231109	130100	286748293	1877	1877	1877	1877	0
407	20231109	130000	286748293	1877	1877	1877	1877	3
408	20231109	125900	286742662	1877	1877	1877	1877	0
409	20231109	125800	286742662	1877	1877	1877	1877	0
410	20231109	125700	286742662	1877	1877	1877	1877	0
411	20231109	125600	286742662	1877	1877	1877	1877	10
412	20231109	125500	286723892	1877	1877	1877	1877	0
413	20231109	125400	286723892	1877	1877	1877	1877	0
414	20231109	125300	286723892	1877	1877	1877	1877	0
415	20231109	125200	286723892	1877	1877	1877	1877	20
416	20231109	125100	286686352	1879	1877	1885	1877	23
417	20231109	125000	286643081	1877	1877	1879	1875	135
418	20231109	124900	286389884	1877	1880	1880	1875	589
419	20231109	124800	285285049	1880	1877	1881	1877	149
420	20231109	124700	285005157	1877	1877	1877	1877	40
421	20231109	124600	284930077	1878	1878	1878	1878	0
422	20231109	124500	284930077	1878	1878	1878	1878	0
423	20231109	124400	284930077	1878	1878	1878	1878	30
424	20231109	124300	284873737	1878	1878	1878	1878	5
425	20231109	124200	284864347	1876	1876	1876	1876	0
426	20231109	124100	284864347	1876	1871	1876	1871	149
427	20231109	124000	284584950	1868	1868	1868	1868	0
428	20231109	123900	284584950	1868	1868	1868	1868	0
429	20231109	123800	284584950	1868	1868	1868	1868	0
430	20231109	123700	284584950	1868	1868	1868	1868	0
431	20231109	123600	284584950	1868	1868	1868	1868	150
432	20231109	123500	284304750	1871	1871	1871	1871	0
433	20231109	123400	284304750	1871	1871	1871	1871	0
434	20231109	123300	284304750	1871	1871	1871	1871	0
435	20231109	123200	284304750	1871	1871	1871	1871	0
436	20231109	123100	284304750	1871	1871	1871	1871	3
437	20231109	123000	284299137	1871	1871	1871	1871	9
438	20231109	122900	284282298	1871	1871	1871	1871	26
439	20231109	122800	284233652	1871	1873	1873	1870	600
440	20231109	122700	283111635	1873	1873	1873	1872	172
441	20231109	122600	282789615	1876	1876	1876	1876	0
442	20231109	122500	282789615	1876	1876	1876	1876	2
443	20231109	122400	282785863	1876	1876	1876	1876	12
444	20231109	122300	282763351	1876	1875	1876	1873	42
445	20231109	122200	282684660	1872	1872	1872	1872	1028
446	20231109	122100	280760244	1872	1871	1872	1871	98
447	20231109	122000	280576814	1870	1872	1872	1870	571
448	20231109	121900	279508535	1874	1874	1874	1874	27
449	20231109	121800	279457937	1874	1874	1874	1874	27
450	20231109	121700	279407339	1874	1873	1874	1873	159
451	20231109	121600	279109513	1873	1872	1873	1872	1306
452	20231109	121500	276663402	1872	1879	1879	1868	2312
453	20231109	121400	272327191	1881	1881	1881	1881	31
454	20231109	121300	272268880	1879	1879	1879	1879	1
455	20231109	121200	272267001	1881	1881	1881	1881	0
456	20231109	121100	272267001	1881	1883	1883	1880	277
457	20231109	121000	271746044	1882	1885	1885	1882	1858
458	20231109	120900	268247661	1885	1885	1885	1885	0
459	20231109	120800	268247661	1885	1885	1885	1885	1
460	20231109	120700	268245776	1885	1885	1885	1885	2
461	20231109	120600	268242006	1885	1882	1885	1882	5
462	20231109	120500	268232585	1880	1881	1881	1879	108
463	20231109	120400	268029650	1880	1880	1890	1880	31
464	20231109	120300	267971090	1877	1874	1877	1874	7
465	20231109	120200	267957955	1874	1874	1874	1874	6
466	20231109	120100	267946711	1873	1873	1873	1873	101
467	20231109	120000	267757538	1870	1859	1890	1859	2979
468	20231109	115900	262145306	1859	1846	1859	1846	39
469	20231109	115800	262073166	1846	1844	1846	1844	2293
470	20231109	115700	257843712	1844	1842	1844	1842	353
471	20231109	115600	257192878	1840	1840	1840	1840	1391
472	20231109	115500	254633438	1840	1840	1840	1840	1750
473	20231109	115400	251413438	1840	1840	1840	1840	1458
474	20231109	115300	248730718	1840	1840	1840	1840	527
475	20231109	115200	247761038	1838	1840	1840	1838	185
476	20231109	115100	247420706	1839	1840	1840	1839	577
477	20231109	115000	246359076	1840	1840	1840	1840	27
478	20231109	114900	246309396	1840	1840	1840	1840	127
479	20231109	114800	246075716	1840	1840	1840	1840	127
480	20231109	114700	245842036	1840	1840	1840	1840	191
481	20231109	114600	245490596	1840	1840	1840	1840	0
482	20231109	114500	245490596	1840	1840	1840	1840	100
483	20231109	114400	245306596	1840	1840	1840	1840	0
484	20231109	114300	245306596	1840	1839	1840	1839	528
485	20231109	114200	244335404	1839	1840	1840	1839	75
486	20231109	114100	244197478	1840	1839	1840	1839	728
487	20231109	114000	242858258	1839	1839	1839	1839	125
488	20231109	113900	242628383	1839	1839	1839	1839	0
489	20231109	113800	242628383	1839	1839	1839	1839	29
490	20231109	113700	242575052	1839	1838	1839	1838	337
491	20231109	113600	241955538	1836	1837	1837	1836	191
492	20231109	113500	241604852	1836	1836	1836	1836	0
493	20231109	113400	241604852	1836	1836	1836	1836	0
494	20231109	113300	241604852	1836	1838	1839	1836	495
495	20231109	113200	240695705	1838	1838	1839	1838	1108
496	20231109	113100	238659181	1839	1839	1839	1839	0
497	20231109	113000	238659181	1839	1844	1844	1837	1339
498	20231109	112900	236193184	1845	1845	1845	1845	35
499	20231109	112800	236128609	1845	1845	1845	1845	130
500	20231109	112700	235888759	1845	1845	1845	1845	230
501	20231109	112600	235464409	1845	1840	1845	1839	137
502	20231109	112500	235212378	1839	1841	1843	1839	1691
503	20231109	112400	232097835	1841	1841	1841	1841	73
504	20231109	112300	231963442	1841	1846	1846	1840	1852
505	20231109	112200	228549029	1847	1848	1848	1847	125
506	20231109	112100	228318153	1851	1850	1851	1850	4
507	20231109	112000	228310751	1852	1848	1852	1848	293
508	20231109	111900	227768982	1844	1842	1852	1842	1181
509	20231109	111800	225593534	1841	1852	1856	1841	3575
510	20231109	111700	218986774	1850	1862	1862	1845	3170
511	20231109	111600	213107171	1863	1863	1863	1863	195
512	20231109	111500	212743886	1864	1868	1868	1864	927
513	20231109	111400	211014024	1868	1868	1868	1868	61
514	20231109	111300	210900076	1861	1861	1861	1861	2
515	20231109	111200	210896354	1861	1879	1879	1861	454
516	20231109	111100	210048881	1868	1864	1879	1864	1591
517	20231109	111000	207064787	1858	1867	1880	1858	711
518	20231109	110900	205741448	1867	1861	1876	1861	32
519	20231109	110800	205681599	1861	1851	1878	1850	14
520	20231109	110700	205655515	1883	1838	1887	1838	5606
521	20231109	110600	195261381	1838	1839	1839	1838	144
522	20231109	110500	194996695	1839	1846	1846	1837	110
523	20231109	110400	194794584	1839	1842	1848	1839	79
524	20231109	110300	194648911	1848	1858	1858	1820	6359
525	20231109	110200	183013111	1861	1889	1889	1852	7556
526	20231109	110100	168938239	1889	1889	1889	1889	50
527	20231109	110000	168843789	1892	1892	1892	1892	100
528	20231109	105900	168654589	1889	1898	1898	1889	1022
529	20231109	105800	166722512	1899	1910	1910	1899	2877
530	20231109	105700	161252912	1910	1913	1913	1910	2113
531	20231109	105600	157215910	1914	1919	1919	1914	1390
532	20231109	105500	154552249	1920	1921	1921	1920	419
533	20231109	105400	153747437	1921	1922	1924	1921	42
534	20231109	105300	153666677	1922	1922	1922	1922	37
535	20231109	105200	153595563	1919	1930	1930	1919	1805
536	20231109	105100	150116669	1929	1929	1929	1929	43
537	20231109	105000	150033722	1929	1929	1929	1929	9
538	20231109	104900	150016361	1928	1928	1928	1928	10
539	20231109	104800	149997081	1929	1929	1929	1929	10
540	20231109	104700	149977791	1930	1930	1930	1930	54
541	20231109	104600	149873571	1930	1930	1930	1930	0
542	20231109	104500	149873571	1930	1930	1930	1930	62
543	20231109	104400	149753911	1930	1930	1930	1930	86
544	20231109	104300	149587931	1930	1930	1930	1930	56
545	20231109	104200	149479851	1930	1930	1930	1930	27
546	20231109	104100	149427741	1930	1930	1930	1930	27
547	20231109	104000	149375631	1928	1930	1930	1928	61
548	20231109	103900	149257921	1930	1930	1930	1930	527
549	20231109	103800	148240811	1930	1930	1930	1930	0
550	20231109	103700	148240811	1930	1930	1930	1930	0
551	20231109	103600	148240811	1930	1930	1930	1930	30
552	20231109	103500	148182911	1930	1930	1930	1930	123
553	20231109	103400	147945521	1929	1927	1930	1927	121
554	20231109	103300	147712192	1928	1928	1928	1928	1000
555	20231109	103200	145784192	1928	1928	1928	1928	37
556	20231109	103100	145712856	1930	1930	1930	1930	0
557	20231109	103000	145712856	1930	1930	1930	1930	0
558	20231109	102900	145712856	1930	1930	1930	1930	47
559	20231109	102800	145622146	1930	1930	1930	1930	1245
560	20231109	102700	143219296	1930	1923	1930	1923	98
561	20231109	102600	143030222	1923	1923	1923	1923	13
562	20231109	102500	143005223	1923	1921	1923	1921	1558
563	20231109	102400	140010749	1922	1921	1922	1921	156
564	20231109	102300	139710919	1921	1917	1921	1917	1363
565	20231109	102200	137095301	1917	1917	1917	1917	25
566	20231109	102100	137047376	1919	1919	1919	1919	0
567	20231109	102000	137047376	1919	1919	1919	1919	1
568	20231109	101900	137045457	1919	1919	1919	1919	87
569	20231109	101800	136878504	1917	1917	1917	1917	0
570	20231109	101700	136878504	1917	1920	1920	1917	1023
571	20231109	101600	134915928	1919	1921	1921	1919	41
572	20231109	101500	134837185	1921	1920	1921	1920	1981
573	20231109	101400	131032422	1920	1920	1920	1920	623
574	20231109	101300	129836262	1919	1919	1919	1919	40
575	20231109	101200	129759502	1919	1920	1920	1919	1068
576	20231109	101100	127709978	1919	1920	1920	1919	331
577	20231109	101000	127074465	1920	1920	1921	1920	517
578	20231109	100900	126081814	1920	1921	1921	1920	63
579	20231109	100800	125960821	1920	1920	1920	1920	151
580	20231109	100700	125670901	1920	1921	1921	1920	148
581	20231109	100600	125386708	1922	1922	1922	1920	192
582	20231109	100500	125017884	1920	1930	1930	1920	4197
583	20231109	100400	116939503	1929	1930	1930	1929	670
584	20231109	100300	115647040	1930	1929	1930	1929	873
585	20231109	100200	113962889	1930	1928	1930	1928	279
586	20231109	100100	113424521	1927	1930	1930	1927	914
587	20231109	100000	111662521	1929	1924	1929	1924	87
588	20231109	095900	111495040	1936	1951	1956	1920	10967
589	20231109	095800	90270594	1952	1952	1952	1952	355
590	20231109	095700	89577634	1952	1952	1952	1952	9
591	20231109	095600	89560066	1962	1962	1962	1962	219
592	20231109	095500	89130388	1963	1963	1963	1963	2
593	20231109	095400	89126462	1963	1963	1963	1963	182
594	20231109	095300	88769196	1963	1965	1965	1963	48
595	20231109	095200	88674970	1965	1965	1965	1965	597
596	20231109	095100	87501865	1965	1965	1965	1965	0
597	20231109	095000	87501865	1965	1965	1965	1965	1
598	20231109	094900	87499900	1965	1965	1965	1965	40
599	20231109	094800	87421300	1965	1965	1965	1965	0
600	20231109	094700	87421300	1965	1965	1965	1965	0
601	20231109	094600	87421300	1965	1965	1965	1965	0
602	20231109	094500	87421300	1965	1965	1965	1965	0
603	20231109	094400	87421300	1965	1965	1965	1965	5
604	20231109	094300	87411475	1967	1967	1967	1967	0
605	20231109	094200	87411475	1967	1967	1973	1967	49
606	20231109	094100	87314912	1967	1967	1967	1967	12
607	20231109	094000	87291308	1968	1967	1968	1967	13
608	20231109	093900	87265736	1967	1967	1967	1965	1852
609	20231109	093800	83622892	1967	1967	1967	1967	810
610	20231109	093700	82029622	1967	1967	1967	1967	621
611	20231109	093600	80808115	1967	1965	1969	1965	238
612	20231109	093500	80340232	1965	1965	1965	1963	155
613	20231109	093400	80035821	1962	1968	1968	1962	3239
614	20231109	093300	73663245	1974	1971	1974	1970	14
615	20231109	093200	73635651	1971	1970	1971	1970	13
616	20231109	093100	73610040	1968	1962	1968	1960	728
617	20231109	093000	72181369	1964	1962	1964	1962	11
618	20231109	092900	72159773	1962	1962	1962	1962	11
619	20231109	092800	72138191	1962	1962	1967	1962	33
620	20231109	092700	72073395	1962	1965	1965	1960	1111
621	20231109	092600	69895713	1965	1965	1965	1961	1012
622	20231109	092500	67910289	1965	1966	1966	1963	62
623	20231109	092400	67788522	1964	1966	1967	1964	1216
624	20231109	092300	65400259	1966	1965	1968	1965	101
625	20231109	092200	65201512	1965	1963	1965	1963	409
626	20231109	092100	64398627	1968	1963	1968	1963	107
627	20231109	092000	64188579	1965	1965	1965	1965	0
628	20231109	091900	64188579	1965	1965	1965	1965	0
629	20231109	091800	64188579	1965	1963	1965	1963	60
630	20231109	091700	64070785	1965	1968	1968	1963	132
631	20231109	091600	63811029	1968	1971	1971	1968	1341
632	20231109	091500	61171727	1977	1977	1977	1977	151
633	20231109	091400	60873200	1968	1977	1977	1968	3344
634	20231109	091300	54285874	1971	1987	1987	1970	9413
635	20231109	091200	35720747	1987	1987	1987	1987	10
636	20231109	091100	35700877	1992	1992	1992	1992	10
637	20231109	091000	35680957	1993	1998	1998	1988	629
638	20231109	090900	34428035	1999	1999	1999	1999	713
639	20231109	090800	33002748	1999	1999	1999	1999	0
640	20231109	090700	33002748	1999	1999	1999	1999	2000
641	20231109	090600	29004748	1999	1999	1999	1999	879
642	20231109	090500	27247627	1999	2005	2005	1999	2991
643	20231109	090400	21265705	2000	2000	2000	2000	3312
644	20231109	090300	14641705	2000	2025	2025	2000	619
645	20231109	090200	13399630	2030	2020	2030	2020	462
646	20231109	090100	12464860	2020	2020	2020	2020	1
647	20231109	090000	12462840	2000	2000	2040	2000	4274