KissMeData/050760/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192900	11824948	1929	1929	1929	1929	277
3	20231110	192800	11824948	1929	1929	1929	1929	0
4	20231110	192700	11824948	1929	1929	1929	1929	0
5	20231110	192600	11824948	1929	1929	1929	1929	0
6	20231110	192500	11824948	1929	1929	1929	1929	0
7	20231110	192400	11824948	1929	1929	1929	1929	0
8	20231110	192300	11824948	1929	1929	1929	1929	0
9	20231110	192200	11824948	1929	1929	1929	1929	0
10	20231110	192100	11824948	1929	1929	1929	1929	0
11	20231110	192000	11824948	1929	1929	1929	1929	0
12	20231110	191900	11824948	1929	1929	1929	1929	0
13	20231110	191800	11824948	1929	1929	1929	1929	0
14	20231110	191700	11824948	1929	1929	1929	1929	0
15	20231110	191600	11824948	1929	1929	1929	1929	0
16	20231110	191500	11824948	1929	1929	1929	1929	0
17	20231110	191400	11824948	1929	1929	1929	1929	0
18	20231110	191300	11824948	1929	1929	1929	1929	0
19	20231110	191200	11824948	1929	1929	1929	1929	0
20	20231110	191100	11824948	1929	1929	1929	1929	0
21	20231110	191000	11824948	1929	1929	1929	1929	0
22	20231110	190900	11824948	1929	1929	1929	1929	0
23	20231110	190800	11824948	1929	1929	1929	1929	0
24	20231110	190700	11824948	1929	1929	1929	1929	0
25	20231110	190600	11824948	1929	1929	1929	1929	0
26	20231110	190500	11824948	1929	1929	1929	1929	0
27	20231110	190400	11824948	1929	1929	1929	1929	0
28	20231110	190300	11824948	1929	1929	1929	1929	0
29	20231110	190200	11824948	1929	1929	1929	1929	0
30	20231110	190100	11824948	1929	1929	1929	1929	0
31	20231110	190000	11824948	1929	1929	1929	1929	0
32	20231110	185900	11824948	1929	1929	1929	1929	277
33	20231110	185800	11824948	1929	1929	1929	1929	0
34	20231110	185700	11824948	1929	1929	1929	1929	0
35	20231110	185600	11824948	1929	1929	1929	1929	0
36	20231110	185500	11824948	1929	1929	1929	1929	0
37	20231110	185400	11824948	1929	1929	1929	1929	0
38	20231110	185300	11824948	1929	1929	1929	1929	0
39	20231110	185200	11824948	1929	1929	1929	1929	0
40	20231110	185100	11824948	1929	1929	1929	1929	0
41	20231110	185000	11824948	1929	1929	1929	1929	0
42	20231110	184900	11824948	1929	1929	1929	1929	0
43	20231110	184800	11824948	1929	1929	1929	1929	0
44	20231110	184700	11824948	1929	1929	1929	1929	0
45	20231110	184600	11824948	1929	1929	1929	1929	0
46	20231110	184500	11824948	1929	1929	1929	1929	0
47	20231110	184400	11824948	1929	1929	1929	1929	0
48	20231110	184300	11824948	1929	1929	1929	1929	0
49	20231110	184200	11824948	1929	1929	1929	1929	0
50	20231110	184100	11824948	1929	1929	1929	1929	0
51	20231110	184000	11824948	1929	1929	1929	1929	0
52	20231110	183900	11824948	1929	1929	1929	1929	0
53	20231110	183800	11824948	1929	1929	1929	1929	0
54	20231110	183700	11824948	1929	1929	1929	1929	0
55	20231110	183600	11824948	1929	1929	1929	1929	0
56	20231110	183500	11824948	1929	1929	1929	1929	0
57	20231110	183400	11824948	1929	1929	1929	1929	0
58	20231110	183300	11824948	1929	1929	1929	1929	0
59	20231110	183200	11824948	1929	1929	1929	1929	0
60	20231110	183100	11824948	1929	1929	1929	1929	0
61	20231110	183000	11824948	1929	1929	1929	1929	0
62	20231110	182900	11824948	1929	1929	1929	1929	277
63	20231110	182800	11824948	1929	1929	1929	1929	0
64	20231110	182700	11824948	1929	1929	1929	1929	0
65	20231110	182600	11824948	1929	1929	1929	1929	0
66	20231110	182500	11824948	1929	1929	1929	1929	0
67	20231110	182400	11824948	1929	1929	1929	1929	0
68	20231110	182300	11824948	1929	1929	1929	1929	0
69	20231110	182200	11824948	1929	1929	1929	1929	0
70	20231110	182100	11824948	1929	1929	1929	1929	0
71	20231110	182000	11824948	1929	1929	1929	1929	0
72	20231110	181900	11824948	1929	1929	1929	1929	0
73	20231110	181800	11824948	1929	1929	1929	1929	0
74	20231110	181700	11824948	1929	1929	1929	1929	0
75	20231110	181600	11824948	1929	1929	1929	1929	0
76	20231110	181500	11824948	1929	1929	1929	1929	0
77	20231110	181400	11824948	1929	1929	1929	1929	0
78	20231110	181300	11824948	1929	1929	1929	1929	0
79	20231110	181200	11824948	1929	1929	1929	1929	0
80	20231110	181100	11824948	1929	1929	1929	1929	0
81	20231110	181000	11824948	1929	1929	1929	1929	0
82	20231110	180900	11824948	1929	1929	1929	1929	0
83	20231110	180800	11824948	1929	1929	1929	1929	0
84	20231110	180700	11824948	1929	1929	1929	1929	0
85	20231110	180600	11824948	1929	1929	1929	1929	0
86	20231110	180500	11824948	1929	1929	1929	1929	0
87	20231110	180400	11824948	1929	1929	1929	1929	0
88	20231110	180300	11824948	1929	1929	1929	1929	0
89	20231110	180200	11824948	1929	1929	1929	1929	0
90	20231110	180100	11824948	1929	1929	1929	1929	0
91	20231110	180000	11824948	1929	1929	1929	1929	0
92	20231110	175900	11824948	1929	1929	1929	1929	277
93	20231110	175800	11824948	1929	1929	1929	1929	0
94	20231110	175700	11824948	1929	1929	1929	1929	0
95	20231110	175600	11824948	1929	1929	1929	1929	0
96	20231110	175500	11824948	1929	1929	1929	1929	0
97	20231110	175400	11824948	1929	1929	1929	1929	0
98	20231110	175300	11824948	1929	1929	1929	1929	0
99	20231110	175200	11824948	1929	1929	1929	1929	0
100	20231110	175100	11824948	1929	1929	1929	1929	0
101	20231110	175000	11824948	1929	1929	1929	1929	0
102	20231110	174900	11824948	1929	1929	1929	1929	0
103	20231110	174800	11824948	1929	1929	1929	1929	0
104	20231110	174700	11824948	1929	1929	1929	1929	0
105	20231110	174600	11824948	1929	1929	1929	1929	0
106	20231110	174500	11824948	1929	1929	1929	1929	0
107	20231110	174400	11824948	1929	1929	1929	1929	0
108	20231110	174300	11824948	1929	1929	1929	1929	0
109	20231110	174200	11824948	1929	1929	1929	1929	0
110	20231110	174100	11824948	1929	1929	1929	1929	0
111	20231110	174000	11824948	1929	1929	1929	1929	0
112	20231110	173900	11824948	1929	1929	1929	1929	0
113	20231110	173800	11824948	1929	1929	1929	1929	0
114	20231110	173700	11824948	1929	1929	1929	1929	0
115	20231110	173600	11824948	1929	1929	1929	1929	0
116	20231110	173500	11824948	1929	1929	1929	1929	0
117	20231110	173400	11824948	1929	1929	1929	1929	0
118	20231110	173300	11824948	1929	1929	1929	1929	0
119	20231110	173200	11824948	1929	1929	1929	1929	0
120	20231110	173100	11824948	1929	1929	1929	1929	0
121	20231110	173000	11824948	1929	1929	1929	1929	0
122	20231110	172900	11824948	1929	1929	1929	1929	277
123	20231110	172800	11824948	1929	1929	1929	1929	0
124	20231110	172700	11824948	1929	1929	1929	1929	0
125	20231110	172600	11824948	1929	1929	1929	1929	0
126	20231110	172500	11824948	1929	1929	1929	1929	0
127	20231110	172400	11824948	1929	1929	1929	1929	0
128	20231110	172300	11824948	1929	1929	1929	1929	0
129	20231110	172200	11824948	1929	1929	1929	1929	0
130	20231110	172100	11824948	1929	1929	1929	1929	0
131	20231110	172000	11824948	1929	1929	1929	1929	0
132	20231110	171900	11824948	1929	1929	1929	1929	0
133	20231110	171800	11824948	1929	1929	1929	1929	0
134	20231110	171700	11824948	1929	1929	1929	1929	0
135	20231110	171600	11824948	1929	1929	1929	1929	0
136	20231110	171500	11824948	1929	1929	1929	1929	0
137	20231110	171400	11824948	1929	1929	1929	1929	0
138	20231110	171300	11824948	1929	1929	1929	1929	0
139	20231110	171200	11824948	1929	1929	1929	1929	0
140	20231110	171100	11824948	1929	1929	1929	1929	0
141	20231110	171000	11824948	1929	1929	1929	1929	0
142	20231110	170900	11824948	1929	1929	1929	1929	0
143	20231110	170800	11824948	1929	1929	1929	1929	0
144	20231110	170700	11824948	1929	1929	1929	1929	0
145	20231110	170600	11824948	1929	1929	1929	1929	0
146	20231110	170500	11824948	1929	1929	1929	1929	0
147	20231110	170400	11824948	1929	1929	1929	1929	0
148	20231110	170300	11824948	1929	1929	1929	1929	0
149	20231110	170200	11824948	1929	1929	1929	1929	0
150	20231110	170100	11824948	1929	1929	1929	1929	0
151	20231110	170000	11824948	1929	1929	1929	1929	0
152	20231110	165900	11824948	1929	1929	1929	1929	277
153	20231110	165800	11824948	1929	1929	1929	1929	0
154	20231110	165700	11824948	1929	1929	1929	1929	0
155	20231110	165600	11824948	1929	1929	1929	1929	0
156	20231110	165500	11824948	1929	1929	1929	1929	0
157	20231110	165400	11824948	1929	1929	1929	1929	0
158	20231110	165300	11824948	1929	1929	1929	1929	0
159	20231110	165200	11824948	1929	1929	1929	1929	0
160	20231110	165100	11824948	1929	1929	1929	1929	0
161	20231110	165000	11824948	1929	1929	1929	1929	0
162	20231110	164900	11824948	1929	1929	1929	1929	0
163	20231110	164800	11824948	1929	1929	1929	1929	0
164	20231110	164700	11824948	1929	1929	1929	1929	0
165	20231110	164600	11824948	1929	1929	1929	1929	0
166	20231110	164500	11824948	1929	1929	1929	1929	0
167	20231110	164400	11824948	1929	1929	1929	1929	0
168	20231110	164300	11824948	1929	1929	1929	1929	0
169	20231110	164200	11824948	1929	1929	1929	1929	0
170	20231110	164100	11824948	1929	1929	1929	1929	0
171	20231110	164000	11824948	1929	1929	1929	1929	0
172	20231110	163900	11824948	1929	1929	1929	1929	0
173	20231110	163800	11824948	1929	1929	1929	1929	0
174	20231110	163700	11824948	1929	1929	1929	1929	0
175	20231110	163600	11824948	1929	1929	1929	1929	0
176	20231110	163500	11824948	1929	1929	1929	1929	0
177	20231110	163400	11824948	1929	1929	1929	1929	0
178	20231110	163300	11824948	1929	1929	1929	1929	0
179	20231110	163200	11824948	1929	1929	1929	1929	0
180	20231110	163100	11824948	1929	1929	1929	1929	0
181	20231110	163000	11824948	1929	1929	1929	1929	0
182	20231110	162900	11824948	1929	1929	1929	1929	277
183	20231110	162800	11824948	1929	1929	1929	1929	0
184	20231110	162700	11824948	1929	1929	1929	1929	0
185	20231110	162600	11824948	1929	1929	1929	1929	0
186	20231110	162500	11824948	1929	1929	1929	1929	0
187	20231110	162400	11824948	1929	1929	1929	1929	0
188	20231110	162300	11824948	1929	1929	1929	1929	0
189	20231110	162200	11824948	1929	1929	1929	1929	0
190	20231110	162100	11824948	1929	1929	1929	1929	0
191	20231110	162000	11824948	1929	1929	1929	1929	0
192	20231110	161900	11824948	1929	1929	1929	1929	0
193	20231110	161800	11824948	1929	1929	1929	1929	0
194	20231110	161700	11824948	1929	1929	1929	1929	0
195	20231110	161600	11824948	1929	1929	1929	1929	0
196	20231110	161500	11824948	1929	1929	1929	1929	0
197	20231110	161400	11824948	1929	1929	1929	1929	0
198	20231110	161300	11824948	1929	1929	1929	1929	0
199	20231110	161200	11824948	1929	1929	1929	1929	0
200	20231110	161100	11824948	1929	1929	1929	1929	0
201	20231110	161000	11824948	1929	1929	1929	1929	0
202	20231110	160900	11824948	1929	1929	1929	1929	0
203	20231110	160800	11824948	1929	1929	1929	1929	0
204	20231110	160700	11824948	1929	1929	1929	1929	0
205	20231110	160600	11824948	1929	1929	1929	1929	0
206	20231110	160500	11824948	1929	1929	1929	1929	0
207	20231110	160400	11824948	1929	1929	1929	1929	0
208	20231110	160300	11824948	1929	1929	1929	1929	0
209	20231110	160200	11824948	1929	1929	1929	1929	0
210	20231110	160100	11824948	1929	1929	1929	1929	0
211	20231110	160000	11824948	1929	1929	1929	1929	0
212	20231110	155900	11824948	1929	1929	1929	1929	277
213	20231110	155800	11824948	1929	1929	1929	1929	0
214	20231110	155700	11824948	1929	1929	1929	1929	0
215	20231110	155600	11824948	1929	1929	1929	1929	0
216	20231110	155500	11824948	1929	1929	1929	1929	0
217	20231110	155400	11824948	1929	1929	1929	1929	0
218	20231110	155300	11824948	1929	1929	1929	1929	0
219	20231110	155200	11824948	1929	1929	1929	1929	0
220	20231110	155100	11824948	1929	1929	1929	1929	0
221	20231110	155000	11824948	1929	1929	1929	1929	0
222	20231110	154900	11824948	1929	1929	1929	1929	0
223	20231110	154800	11824948	1929	1929	1929	1929	0
224	20231110	154700	11824948	1929	1929	1929	1929	0
225	20231110	154600	11824948	1929	1929	1929	1929	0
226	20231110	154500	11824948	1929	1929	1929	1929	0
227	20231110	154400	11824948	1929	1929	1929	1929	0
228	20231110	154300	11824948	1929	1929	1929	1929	0
229	20231110	154200	11824948	1929	1929	1929	1929	0
230	20231110	154100	11824948	1929	1929	1929	1929	0
231	20231110	154000	11824948	1929	1929	1929	1929	0
232	20231110	153900	11824948	1929	1929	1929	1929	0
233	20231110	153800	11824948	1929	1929	1929	1929	0
234	20231110	153700	11824948	1929	1929	1929	1929	0
235	20231110	153600	11824948	1929	1929	1929	1929	0
236	20231110	153500	11824948	1929	1929	1929	1929	0
237	20231110	153400	11824948	1929	1929	1929	1929	0
238	20231110	153300	11824948	1929	1929	1929	1929	0
239	20231110	153200	11824948	1929	1929	1929	1929	0
240	20231110	153100	11824948	1929	1929	1929	1929	0
241	20231110	153000	11824948	1929	1929	1929	1929	277
242	20231110	152900	11290615	1929	1929	1929	1929	0
243	20231110	152800	11290615	1929	1929	1929	1929	0
244	20231110	152700	11290615	1929	1929	1929	1929	0
245	20231110	152600	11290615	1929	1929	1929	1929	0
246	20231110	152500	11290615	1929	1929	1929	1929	0
247	20231110	152400	11290615	1929	1929	1929	1929	0
248	20231110	152300	11290615	1929	1929	1929	1929	0
249	20231110	152200	11290615	1929	1929	1929	1929	0
250	20231110	152100	11290615	1929	1929	1929	1929	0
251	20231110	152000	11290615	1929	1929	1929	1929	0
252	20231110	151900	11290615	1929	1924	1929	1924	237
253	20231110	151800	10834468	1924	1924	1924	1924	0
254	20231110	151700	10834468	1924	1924	1924	1924	0
255	20231110	151600	10834468	1924	1924	1924	1924	0
256	20231110	151500	10834468	1924	1924	1924	1924	0
257	20231110	151400	10834468	1924	1924	1924	1924	2
258	20231110	151300	10830620	1915	1915	1915	1915	0
259	20231110	151200	10830620	1915	1915	1915	1915	0
260	20231110	151100	10830620	1915	1915	1915	1914	202
261	20231110	151000	10443794	1917	1916	1917	1916	328
262	20231110	150900	9815345	1918	1918	1918	1918	0
263	20231110	150800	9815345	1918	1918	1918	1918	1
264	20231110	150700	9813427	1916	1916	1916	1916	0
265	20231110	150600	9813427	1916	1916	1916	1916	0
266	20231110	150500	9813427	1916	1916	1916	1916	0
267	20231110	150400	9813427	1916	1916	1916	1916	706
268	20231110	150300	8460731	1918	1918	1918	1918	0
269	20231110	150200	8460731	1918	1918	1918	1918	5
270	20231110	150100	8451141	1925	1925	1925	1925	0
271	20231110	150000	8451141	1925	1925	1925	1925	0
272	20231110	145900	8451141	1925	1925	1925	1925	0
273	20231110	145800	8451141	1925	1925	1925	1925	0
274	20231110	145700	8451141	1925	1925	1925	1925	0
275	20231110	145600	8451141	1925	1925	1925	1925	0
276	20231110	145500	8451141	1925	1925	1925	1925	0
277	20231110	145400	8451141	1925	1925	1925	1925	0
278	20231110	145300	8451141	1925	1925	1925	1925	0
279	20231110	145200	8451141	1925	1925	1925	1925	0
280	20231110	145100	8451141	1925	1925	1925	1925	0
281	20231110	145000	8451141	1925	1925	1925	1925	0
282	20231110	144900	8451141	1925	1925	1925	1925	0
283	20231110	144800	8451141	1925	1925	1925	1925	0
284	20231110	144700	8451141	1925	1925	1925	1925	0
285	20231110	144600	8451141	1925	1925	1925	1925	0
286	20231110	144500	8451141	1925	1925	1925	1925	0
287	20231110	144400	8451141	1925	1925	1925	1925	0
288	20231110	144300	8451141	1925	1925	1925	1925	0
289	20231110	144200	8451141	1925	1925	1925	1925	0
290	20231110	144100	8451141	1925	1925	1925	1925	0
291	20231110	144000	8451141	1925	1925	1925	1925	0
292	20231110	143900	8451141	1925	1925	1925	1925	0
293	20231110	143800	8451141	1925	1925	1925	1925	0
294	20231110	143700	8451141	1925	1925	1925	1925	0
295	20231110	143600	8451141	1925	1925	1925	1925	0
296	20231110	143500	8451141	1925	1925	1925	1925	0
297	20231110	143400	8451141	1925	1925	1925	1925	0
298	20231110	143300	8451141	1925	1925	1925	1925	0
299	20231110	143200	8451141	1925	1925	1925	1925	0
300	20231110	143100	8451141	1925	1925	1925	1925	0
301	20231110	143000	8451141	1925	1925	1925	1925	0
302	20231110	142900	8451141	1925	1925	1925	1925	0
303	20231110	142800	8451141	1925	1925	1925	1925	0
304	20231110	142700	8451141	1925	1925	1925	1925	0
305	20231110	142600	8451141	1925	1925	1925	1925	0
306	20231110	142500	8451141	1925	1925	1925	1925	1
307	20231110	142400	8449216	1913	1913	1913	1913	0
308	20231110	142300	8449216	1913	1914	1914	1913	200
309	20231110	142200	8066598	1913	1915	1915	1913	350
310	20231110	142100	7396635	1925	1925	1925	1925	0
311	20231110	142000	7396635	1925	1925	1925	1925	0
312	20231110	141900	7396635	1925	1925	1925	1925	0
313	20231110	141800	7396635	1925	1925	1925	1925	0
314	20231110	141700	7396635	1925	1925	1925	1925	0
315	20231110	141600	7396635	1925	1925	1925	1925	0
316	20231110	141500	7396635	1925	1925	1925	1925	0
317	20231110	141400	7396635	1925	1925	1925	1925	0
318	20231110	141300	7396635	1925	1925	1925	1925	0
319	20231110	141200	7396635	1925	1925	1925	1925	1
320	20231110	141100	7394710	1920	1920	1920	1920	0
321	20231110	141000	7394710	1920	1920	1920	1920	0
322	20231110	140900	7394710	1920	1920	1920	1920	0
323	20231110	140800	7394710	1920	1920	1920	1920	0
324	20231110	140700	7394710	1920	1920	1920	1920	0
325	20231110	140600	7394710	1920	1920	1920	1920	0
326	20231110	140500	7394710	1920	1920	1920	1920	0
327	20231110	140400	7394710	1920	1920	1920	1920	0
328	20231110	140300	7394710	1920	1920	1920	1920	0
329	20231110	140200	7394710	1920	1920	1920	1920	0
330	20231110	140100	7394710	1920	1920	1920	1920	0
331	20231110	140000	7394710	1920	1920	1920	1920	0
332	20231110	135900	7394710	1920	1920	1920	1920	0
333	20231110	135800	7394710	1920	1920	1920	1920	0
334	20231110	135700	7394710	1920	1920	1920	1920	26
335	20231110	135600	7344790	1922	1922	1922	1922	0
336	20231110	135500	7344790	1922	1922	1922	1922	0
337	20231110	135400	7344790	1922	1922	1922	1922	0
338	20231110	135300	7344790	1922	1922	1922	1922	0
339	20231110	135200	7344790	1922	1922	1922	1922	0
340	20231110	135100	7344790	1922	1922	1922	1922	0
341	20231110	135000	7344790	1922	1922	1922	1922	0
342	20231110	134900	7344790	1922	1922	1922	1922	0
343	20231110	134800	7344790	1922	1922	1922	1922	493
344	20231110	134700	6397244	1925	1925	1925	1925	0
345	20231110	134600	6397244	1925	1925	1925	1925	0
346	20231110	134500	6397244	1925	1925	1925	1925	1
347	20231110	134400	6395319	1922	1922	1922	1922	0
348	20231110	134300	6395319	1922	1922	1922	1922	0
349	20231110	134200	6395319	1922	1922	1922	1922	0
350	20231110	134100	6395319	1922	1922	1922	1922	29
351	20231110	134000	6339581	1922	1922	1922	1922	1
352	20231110	133900	6337659	1915	1915	1915	1915	0
353	20231110	133800	6337659	1915	1915	1915	1915	0
354	20231110	133700	6337659	1915	1915	1915	1915	50
355	20231110	133600	6241909	1925	1925	1925	1925	0
356	20231110	133500	6241909	1925	1925	1925	1925	0
357	20231110	133400	6241909	1925	1925	1925	1925	0
358	20231110	133300	6241909	1925	1925	1925	1925	0
359	20231110	133200	6241909	1925	1925	1925	1925	0
360	20231110	133100	6241909	1925	1925	1925	1925	0
361	20231110	133000	6241909	1925	1925	1925	1925	0
362	20231110	132900	6241909	1925	1925	1925	1925	0
363	20231110	132800	6241909	1925	1925	1925	1925	0
364	20231110	132700	6241909	1925	1925	1925	1925	0
365	20231110	132600	6241909	1925	1925	1925	1925	0
366	20231110	132500	6241909	1925	1925	1925	1925	0
367	20231110	132400	6241909	1925	1925	1925	1925	0
368	20231110	132300	6241909	1925	1921	1925	1921	180
369	20231110	132200	5895908	1915	1915	1915	1915	0
370	20231110	132100	5895908	1915	1915	1915	1915	0
371	20231110	132000	5895908	1915	1915	1915	1915	0
372	20231110	131900	5895908	1915	1915	1915	1915	0
373	20231110	131800	5895908	1915	1915	1915	1915	0
374	20231110	131700	5895908	1915	1915	1915	1915	21
375	20231110	131600	5855693	1921	1921	1921	1921	0
376	20231110	131500	5855693	1921	1921	1921	1921	0
377	20231110	131400	5855693	1921	1921	1921	1921	0
378	20231110	131300	5855693	1921	1921	1921	1921	0
379	20231110	131200	5855693	1921	1921	1921	1921	0
380	20231110	131100	5855693	1921	1921	1921	1921	0
381	20231110	131000	5855693	1921	1921	1921	1921	0
382	20231110	130900	5855693	1921	1921	1921	1921	0
383	20231110	130800	5855693	1921	1921	1921	1921	0
384	20231110	130700	5855693	1921	1921	1921	1921	0
385	20231110	130600	5855693	1921	1921	1921	1921	0
386	20231110	130500	5855693	1921	1921	1921	1921	1
387	20231110	130400	5853772	1916	1916	1916	1916	0
388	20231110	130300	5853772	1916	1916	1916	1916	0
389	20231110	130200	5853772	1916	1916	1916	1916	0
390	20231110	130100	5853772	1916	1917	1918	1916	3
391	20231110	130000	5848021	1922	1922	1922	1922	0
392	20231110	125900	5848021	1922	1922	1922	1922	2
393	20231110	125800	5844177	1912	1912	1912	1912	0
394	20231110	125700	5844177	1912	1912	1912	1912	0
395	20231110	125600	5844177	1912	1912	1912	1912	1
396	20231110	125500	5842265	1922	1922	1922	1922	0
397	20231110	125400	5842265	1922	1922	1922	1922	0
398	20231110	125300	5842265	1922	1922	1922	1922	0
399	20231110	125200	5842265	1922	1922	1922	1922	0
400	20231110	125100	5842265	1922	1922	1922	1922	0
401	20231110	125000	5842265	1922	1922	1922	1922	0
402	20231110	124900	5842265	1922	1922	1922	1922	0
403	20231110	124800	5842265	1922	1922	1922	1922	0
404	20231110	124700	5842265	1922	1922	1922	1922	0
405	20231110	124600	5842265	1922	1922	1922	1922	0
406	20231110	124500	5842265	1922	1922	1922	1922	0
407	20231110	124400	5842265	1922	1922	1922	1922	0
408	20231110	124300	5842265	1922	1922	1922	1922	0
409	20231110	124200	5842265	1922	1922	1922	1922	3
410	20231110	124100	5836499	1922	1922	1922	1922	0
411	20231110	124000	5836499	1922	1922	1922	1922	1
412	20231110	123900	5834577	1911	1911	1911	1911	0
413	20231110	123800	5834577	1911	1911	1911	1911	0
414	20231110	123700	5834577	1911	1911	1911	1911	0
415	20231110	123600	5834577	1911	1911	1911	1911	0
416	20231110	123500	5834577	1911	1911	1911	1911	0
417	20231110	123400	5834577	1911	1911	1911	1911	0
418	20231110	123300	5834577	1911	1911	1911	1911	0
419	20231110	123200	5834577	1911	1911	1911	1911	0
420	20231110	123100	5834577	1911	1911	1911	1911	0
421	20231110	123000	5834577	1911	1911	1911	1911	0
422	20231110	122900	5834577	1911	1911	1911	1911	0
423	20231110	122800	5834577	1911	1911	1911	1911	0
424	20231110	122700	5834577	1911	1913	1913	1911	450
425	20231110	122600	4974226	1924	1924	1924	1924	0
426	20231110	122500	4974226	1924	1924	1924	1924	0
427	20231110	122400	4974226	1924	1924	1924	1924	0
428	20231110	122300	4974226	1924	1924	1924	1924	0
429	20231110	122200	4974226	1924	1924	1924	1924	0
430	20231110	122100	4974226	1924	1924	1924	1924	0
431	20231110	122000	4974226	1924	1924	1924	1924	0
432	20231110	121900	4974226	1924	1924	1924	1924	0
433	20231110	121800	4974226	1924	1924	1924	1924	0
434	20231110	121700	4974226	1924	1924	1924	1924	0
435	20231110	121600	4974226	1924	1924	1924	1924	0
436	20231110	121500	4974226	1924	1924	1924	1924	0
437	20231110	121400	4974226	1924	1924	1924	1924	0
438	20231110	121300	4974226	1924	1924	1924	1924	48
439	20231110	121200	4881874	1924	1924	1924	1924	0
440	20231110	121100	4881874	1924	1924	1924	1924	0
441	20231110	121000	4881874	1924	1924	1924	1924	0
442	20231110	120900	4881874	1924	1924	1924	1924	0
443	20231110	120800	4881874	1924	1924	1924	1924	0
444	20231110	120700	4881874	1924	1924	1924	1924	0
445	20231110	120600	4881874	1924	1924	1924	1924	0
446	20231110	120500	4881874	1924	1924	1924	1924	0
447	20231110	120400	4881874	1924	1924	1924	1924	0
448	20231110	120300	4881874	1924	1924	1924	1924	0
449	20231110	120200	4881874	1924	1924	1924	1924	0
450	20231110	120100	4881874	1924	1924	1924	1924	0
451	20231110	120000	4881874	1924	1924	1924	1924	0
452	20231110	115900	4881874	1924	1924	1924	1924	0
453	20231110	115800	4881874	1924	1924	1924	1924	0
454	20231110	115700	4881874	1924	1924	1924	1924	0
455	20231110	115600	4881874	1924	1924	1924	1924	0
456	20231110	115500	4881874	1924	1924	1924	1924	1
457	20231110	115400	4879950	1925	1925	1925	1925	0
458	20231110	115300	4879950	1925	1925	1925	1925	0
459	20231110	115200	4879950	1925	1925	1925	1925	0
460	20231110	115100	4879950	1925	1925	1925	1925	0
461	20231110	115000	4879950	1925	1925	1925	1925	0
462	20231110	114900	4879950	1925	1925	1925	1925	0
463	20231110	114800	4879950	1925	1925	1925	1925	0
464	20231110	114700	4879950	1925	1925	1925	1925	0
465	20231110	114600	4879950	1925	1925	1925	1925	0
466	20231110	114500	4879950	1925	1925	1925	1925	0
467	20231110	114400	4879950	1925	1925	1925	1925	0
468	20231110	114300	4879950	1925	1922	1925	1922	30
469	20231110	114200	4822235	1912	1912	1912	1912	0
470	20231110	114100	4822235	1912	1912	1912	1912	0
471	20231110	114000	4822235	1912	1913	1913	1912	350
472	20231110	113900	4152816	1922	1922	1922	1922	0
473	20231110	113800	4152816	1922	1922	1922	1922	1
474	20231110	113700	4150894	1913	1913	1913	1913	0
475	20231110	113600	4150894	1913	1913	1913	1913	0
476	20231110	113500	4150894	1913	1913	1913	1913	0
477	20231110	113400	4150894	1913	1913	1913	1913	0
478	20231110	113300	4150894	1913	1913	1913	1913	0
479	20231110	113200	4150894	1913	1913	1913	1913	0
480	20231110	113100	4150894	1913	1913	1913	1913	0
481	20231110	113000	4150894	1913	1913	1913	1913	0
482	20231110	112900	4150894	1913	1913	1913	1913	0
483	20231110	112800	4150894	1913	1913	1913	1913	0
484	20231110	112700	4150894	1913	1913	1913	1913	0
485	20231110	112600	4150894	1913	1914	1914	1913	9
486	20231110	112500	4133672	1913	1913	1913	1913	0
487	20231110	112400	4133672	1913	1913	1913	1913	0
488	20231110	112300	4133672	1913	1914	1914	1913	10
489	20231110	112200	4114537	1913	1913	1913	1913	62
490	20231110	112100	3995931	1925	1925	1925	1925	0
491	20231110	112000	3995931	1925	1925	1925	1925	0
492	20231110	111900	3995931	1925	1925	1925	1925	0
493	20231110	111800	3995931	1925	1925	1925	1925	0
494	20231110	111700	3995931	1925	1925	1925	1925	0
495	20231110	111600	3995931	1925	1925	1925	1925	0
496	20231110	111500	3995931	1925	1925	1925	1925	0
497	20231110	111400	3995931	1925	1925	1925	1925	0
498	20231110	111300	3995931	1925	1925	1925	1925	0
499	20231110	111200	3995931	1925	1925	1925	1925	0
500	20231110	111100	3995931	1925	1925	1925	1925	0
501	20231110	111000	3995931	1925	1925	1925	1925	0
502	20231110	110900	3995931	1925	1925	1925	1925	0
503	20231110	110800	3995931	1925	1925	1925	1925	0
504	20231110	110700	3995931	1925	1925	1925	1925	0
505	20231110	110600	3995931	1925	1925	1925	1925	0
506	20231110	110500	3995931	1925	1925	1925	1925	0
507	20231110	110400	3995931	1925	1925	1925	1925	0
508	20231110	110300	3995931	1925	1925	1925	1925	0
509	20231110	110200	3995931	1925	1925	1925	1925	0
510	20231110	110100	3995931	1925	1925	1925	1925	0
511	20231110	110000	3995931	1925	1925	1925	1925	0
512	20231110	105900	3995931	1925	1925	1925	1925	1
513	20231110	105800	3994006	1925	1925	1925	1925	3
514	20231110	105700	3988231	1925	1925	1925	1925	0
515	20231110	105600	3988231	1925	1925	1925	1925	0
516	20231110	105500	3988231	1925	1925	1925	1925	0
517	20231110	105400	3988231	1925	1925	1925	1925	1
518	20231110	105300	3986306	1913	1913	1913	1913	0
519	20231110	105200	3986306	1913	1913	1913	1913	0
520	20231110	105100	3986306	1913	1913	1913	1913	0
521	20231110	105000	3986306	1913	1913	1913	1913	0
522	20231110	104900	3986306	1913	1913	1913	1913	0
523	20231110	104800	3986306	1913	1913	1913	1913	0
524	20231110	104700	3986306	1913	1913	1913	1913	0
525	20231110	104600	3986306	1913	1913	1913	1913	0
526	20231110	104500	3986306	1913	1913	1913	1913	0
527	20231110	104400	3986306	1913	1913	1913	1913	0
528	20231110	104300	3986306	1913	1913	1913	1913	83
529	20231110	104200	3827527	1914	1914	1914	1914	0
530	20231110	104100	3827527	1914	1914	1914	1914	0
531	20231110	104000	3827527	1914	1914	1914	1914	102
532	20231110	103900	3632299	1913	1913	1913	1913	0
533	20231110	103800	3632299	1913	1913	1913	1913	0
534	20231110	103700	3632299	1913	1913	1913	1913	0
535	20231110	103600	3632299	1913	1913	1913	1913	0
536	20231110	103500	3632299	1913	1926	1926	1913	209
537	20231110	103400	3231407	1928	1928	1928	1928	0
538	20231110	103300	3231407	1928	1928	1928	1928	0
539	20231110	103200	3231407	1928	1928	1928	1928	0
540	20231110	103100	3231407	1928	1928	1928	1928	0
541	20231110	103000	3231407	1928	1928	1928	1928	0
542	20231110	102900	3231407	1928	1928	1928	1928	0
543	20231110	102800	3231407	1928	1928	1928	1928	0
544	20231110	102700	3231407	1928	1928	1928	1928	0
545	20231110	102600	3231407	1928	1928	1928	1928	0
546	20231110	102500	3231407	1928	1928	1928	1928	0
547	20231110	102400	3231407	1928	1928	1928	1928	0
548	20231110	102300	3231407	1928	1928	1928	1928	0
549	20231110	102200	3231407	1928	1928	1928	1928	0
550	20231110	102100	3231407	1928	1928	1928	1928	0
551	20231110	102000	3231407	1928	1928	1928	1928	0
552	20231110	101900	3231407	1928	1928	1928	1928	0
553	20231110	101800	3231407	1928	1928	1928	1928	0
554	20231110	101700	3231407	1928	1928	1928	1928	0
555	20231110	101600	3231407	1928	1928	1928	1928	0
556	20231110	101500	3231407	1928	1928	1928	1928	0
557	20231110	101400	3231407	1928	1928	1928	1928	0
558	20231110	101300	3231407	1928	1928	1928	1928	0
559	20231110	101200	3231407	1928	1928	1928	1928	0
560	20231110	101100	3231407	1928	1928	1928	1928	0
561	20231110	101000	3231407	1928	1928	1928	1928	0
562	20231110	100900	3231407	1928	1928	1928	1928	5
563	20231110	100800	3221767	1933	1933	1933	1933	0
564	20231110	100700	3221767	1933	1933	1933	1933	0
565	20231110	100600	3221767	1933	1933	1933	1933	0
566	20231110	100500	3221767	1933	1933	1933	1933	0
567	20231110	100400	3221767	1933	1933	1933	1933	0
568	20231110	100300	3221767	1933	1933	1933	1933	0
569	20231110	100200	3221767	1933	1933	1933	1933	1
570	20231110	100100	3219834	1936	1936	1936	1936	0
571	20231110	100000	3219834	1936	1936	1936	1936	0
572	20231110	095900	3219834	1936	1936	1936	1936	0
573	20231110	095800	3219834	1936	1936	1936	1936	0
574	20231110	095700	3219834	1936	1936	1936	1936	0
575	20231110	095600	3219834	1936	1936	1936	1936	0
576	20231110	095500	3219834	1936	1936	1936	1936	0
577	20231110	095400	3219834	1936	1936	1936	1936	0
578	20231110	095300	3219834	1936	1936	1936	1936	0
579	20231110	095200	3219834	1936	1936	1936	1936	0
580	20231110	095100	3219834	1936	1936	1936	1936	0
581	20231110	095000	3219834	1936	1936	1936	1936	0
582	20231110	094900	3219834	1936	1936	1936	1936	0
583	20231110	094800	3219834	1936	1936	1936	1936	0
584	20231110	094700	3219834	1936	1936	1936	1936	0
585	20231110	094600	3219834	1936	1936	1936	1936	0
586	20231110	094500	3219834	1936	1936	1936	1936	0
587	20231110	094400	3219834	1936	1930	1936	1930	4
588	20231110	094300	3212102	1929	1929	1929	1929	0
589	20231110	094200	3212102	1929	1929	1929	1929	103
590	20231110	094100	3013415	1929	1929	1929	1929	0
591	20231110	094000	3013415	1929	1929	1929	1929	0
592	20231110	093900	3013415	1929	1929	1929	1929	0
593	20231110	093800	3013415	1929	1929	1929	1929	0
594	20231110	093700	3013415	1929	1929	1929	1929	0
595	20231110	093600	3013415	1929	1929	1929	1929	0
596	20231110	093500	3013415	1929	1929	1929	1929	0
597	20231110	093400	3013415	1929	1929	1929	1929	0
598	20231110	093300	3013415	1929	1929	1929	1929	1
599	20231110	093200	3011486	1936	1936	1936	1936	0
600	20231110	093100	3011486	1936	1936	1936	1936	0
601	20231110	093000	3011486	1936	1936	1936	1936	0
602	20231110	092900	3011486	1936	1925	1936	1925	33
603	20231110	092800	2947891	1929	1929	1929	1929	0
604	20231110	092700	2947891	1929	1929	1929	1929	0
605	20231110	092600	2947891	1929	1929	1929	1929	0
606	20231110	092500	2947891	1929	1929	1929	1929	0
607	20231110	092400	2947891	1929	1929	1929	1929	1
608	20231110	092300	2945962	1918	1918	1918	1918	135
609	20231110	092200	2687032	1917	1917	1917	1917	0
610	20231110	092100	2687032	1917	1917	1917	1917	100
611	20231110	092000	2495332	1918	1918	1918	1918	50
612	20231110	091900	2399432	1919	1919	1919	1919	0
613	20231110	091800	2399432	1919	1919	1919	1919	0
614	20231110	091700	2399432	1919	1919	1919	1919	21
615	20231110	091600	2359133	1939	1939	1939	1939	0
616	20231110	091500	2359133	1939	1939	1939	1939	0
617	20231110	091400	2359133	1939	1939	1939	1939	0
618	20231110	091300	2359133	1939	1939	1939	1939	0
619	20231110	091200	2359133	1939	1939	1939	1939	0
620	20231110	091100	2359133	1939	1939	1939	1939	0
621	20231110	091000	2359133	1939	1939	1939	1939	0
622	20231110	090900	2359133	1939	1939	1939	1939	0
623	20231110	090800	2359133	1939	1939	1939	1939	0
624	20231110	090700	2359133	1939	1939	1939	1939	0
625	20231110	090600	2359133	1939	1939	1939	1939	0
626	20231110	090500	2359133	1939	1939	1939	1939	0
627	20231110	090400	2359133	1939	1939	1939	1939	0
628	20231110	090300	2359133	1939	1939	1939	1939	0
629	20231110	090200	2359133	1939	1920	1939	1911	31
630	20231110	090100	2299789	1925	1925	1925	1925	5
631	20231110	090000	2290164	1939	1929	1940	1929	387