KissMeData/050760/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193000	34914290	1929	1929	1929	1929	2767
3	20231109	192900	34914290	1929	1929	1929	1929	0
4	20231109	192800	34914290	1929	1929	1929	1929	0
5	20231109	192700	34914290	1929	1929	1929	1929	0
6	20231109	192600	34914290	1929	1929	1929	1929	0
7	20231109	192500	34914290	1929	1929	1929	1929	0
8	20231109	192400	34914290	1929	1929	1929	1929	0
9	20231109	192300	34914290	1929	1929	1929	1929	0
10	20231109	192200	34914290	1929	1929	1929	1929	0
11	20231109	192100	34914290	1929	1929	1929	1929	0
12	20231109	192000	34914290	1929	1929	1929	1929	0
13	20231109	191900	34914290	1929	1929	1929	1929	0
14	20231109	191800	34914290	1929	1929	1929	1929	0
15	20231109	191700	34914290	1929	1929	1929	1929	0
16	20231109	191600	34914290	1929	1929	1929	1929	0
17	20231109	191500	34914290	1929	1929	1929	1929	0
18	20231109	191400	34914290	1929	1929	1929	1929	0
19	20231109	191300	34914290	1929	1929	1929	1929	0
20	20231109	191200	34914290	1929	1929	1929	1929	0
21	20231109	191100	34914290	1929	1929	1929	1929	0
22	20231109	191000	34914290	1929	1929	1929	1929	0
23	20231109	190900	34914290	1929	1929	1929	1929	0
24	20231109	190800	34914290	1929	1929	1929	1929	0
25	20231109	190700	34914290	1929	1929	1929	1929	0
26	20231109	190600	34914290	1929	1929	1929	1929	0
27	20231109	190500	34914290	1929	1929	1929	1929	0
28	20231109	190400	34914290	1929	1929	1929	1929	0
29	20231109	190300	34914290	1929	1929	1929	1929	0
30	20231109	190200	34914290	1929	1929	1929	1929	0
31	20231109	190100	34914290	1929	1929	1929	1929	0
32	20231109	190000	34914290	1929	1929	1929	1929	2767
33	20231109	185900	34914290	1929	1929	1929	1929	0
34	20231109	185800	34914290	1929	1929	1929	1929	0
35	20231109	185700	34914290	1929	1929	1929	1929	0
36	20231109	185600	34914290	1929	1929	1929	1929	0
37	20231109	185500	34914290	1929	1929	1929	1929	0
38	20231109	185400	34914290	1929	1929	1929	1929	0
39	20231109	185300	34914290	1929	1929	1929	1929	0
40	20231109	185200	34914290	1929	1929	1929	1929	0
41	20231109	185100	34914290	1929	1929	1929	1929	0
42	20231109	185000	34914290	1929	1929	1929	1929	0
43	20231109	184900	34914290	1929	1929	1929	1929	0
44	20231109	184800	34914290	1929	1929	1929	1929	0
45	20231109	184700	34914290	1929	1929	1929	1929	0
46	20231109	184600	34914290	1929	1929	1929	1929	0
47	20231109	184500	34914290	1929	1929	1929	1929	0
48	20231109	184400	34914290	1929	1929	1929	1929	0
49	20231109	184300	34914290	1929	1929	1929	1929	0
50	20231109	184200	34914290	1929	1929	1929	1929	0
51	20231109	184100	34914290	1929	1929	1929	1929	0
52	20231109	184000	34914290	1929	1929	1929	1929	0
53	20231109	183900	34914290	1929	1929	1929	1929	0
54	20231109	183800	34914290	1929	1929	1929	1929	0
55	20231109	183700	34914290	1929	1929	1929	1929	0
56	20231109	183600	34914290	1929	1929	1929	1929	0
57	20231109	183500	34914290	1929	1929	1929	1929	0
58	20231109	183400	34914290	1929	1929	1929	1929	0
59	20231109	183300	34914290	1929	1929	1929	1929	0
60	20231109	183200	34914290	1929	1929	1929	1929	0
61	20231109	183100	34914290	1929	1929	1929	1929	0
62	20231109	183000	34914290	1929	1929	1929	1929	2767
63	20231109	182900	34914290	1929	1929	1929	1929	0
64	20231109	182800	34914290	1929	1929	1929	1929	0
65	20231109	182700	34914290	1929	1929	1929	1929	0
66	20231109	182600	34914290	1929	1929	1929	1929	0
67	20231109	182500	34914290	1929	1929	1929	1929	0
68	20231109	182400	34914290	1929	1929	1929	1929	0
69	20231109	182300	34914290	1929	1929	1929	1929	0
70	20231109	182200	34914290	1929	1929	1929	1929	0
71	20231109	182100	34914290	1929	1929	1929	1929	0
72	20231109	182000	34914290	1929	1929	1929	1929	0
73	20231109	181900	34914290	1929	1929	1929	1929	0
74	20231109	181800	34914290	1929	1929	1929	1929	0
75	20231109	181700	34914290	1929	1929	1929	1929	0
76	20231109	181600	34914290	1929	1929	1929	1929	0
77	20231109	181500	34914290	1929	1929	1929	1929	0
78	20231109	181400	34914290	1929	1929	1929	1929	0
79	20231109	181300	34914290	1929	1929	1929	1929	0
80	20231109	181200	34914290	1929	1929	1929	1929	0
81	20231109	181100	34914290	1929	1929	1929	1929	0
82	20231109	181000	34914290	1929	1929	1929	1929	0
83	20231109	180900	34914290	1929	1929	1929	1929	0
84	20231109	180800	34914290	1929	1929	1929	1929	0
85	20231109	180700	34914290	1929	1929	1929	1929	0
86	20231109	180600	34914290	1929	1929	1929	1929	0
87	20231109	180500	34914290	1929	1929	1929	1929	0
88	20231109	180400	34914290	1929	1929	1929	1929	0
89	20231109	180300	34914290	1929	1929	1929	1929	0
90	20231109	180200	34914290	1929	1929	1929	1929	0
91	20231109	180100	34914290	1929	1929	1929	1929	0
92	20231109	180000	34914290	1929	1929	1929	1929	2767
93	20231109	175900	34914290	1929	1929	1929	1929	0
94	20231109	175800	34914290	1929	1929	1929	1929	0
95	20231109	175700	34914290	1929	1929	1929	1929	0
96	20231109	175600	34914290	1929	1929	1929	1929	0
97	20231109	175500	34914290	1929	1929	1929	1929	0
98	20231109	175400	34914290	1929	1929	1929	1929	0
99	20231109	175300	34914290	1929	1929	1929	1929	0
100	20231109	175200	34914290	1929	1929	1929	1929	0
101	20231109	175100	34914290	1929	1929	1929	1929	0
102	20231109	175000	34914290	1929	1929	1929	1929	0
103	20231109	174900	34914290	1929	1929	1929	1929	0
104	20231109	174800	34914290	1929	1929	1929	1929	0
105	20231109	174700	34914290	1929	1929	1929	1929	0
106	20231109	174600	34914290	1929	1929	1929	1929	0
107	20231109	174500	34914290	1929	1929	1929	1929	0
108	20231109	174400	34914290	1929	1929	1929	1929	0
109	20231109	174300	34914290	1929	1929	1929	1929	0
110	20231109	174200	34914290	1929	1929	1929	1929	0
111	20231109	174100	34914290	1929	1929	1929	1929	0
112	20231109	174000	34914290	1929	1929	1929	1929	0
113	20231109	173900	34914290	1929	1929	1929	1929	0
114	20231109	173800	34914290	1929	1929	1929	1929	0
115	20231109	173700	34914290	1929	1929	1929	1929	0
116	20231109	173600	34914290	1929	1929	1929	1929	0
117	20231109	173500	34914290	1929	1929	1929	1929	0
118	20231109	173400	34914290	1929	1929	1929	1929	0
119	20231109	173300	34914290	1929	1929	1929	1929	0
120	20231109	173200	34914290	1929	1929	1929	1929	0
121	20231109	173100	34914290	1929	1929	1929	1929	0
122	20231109	173000	34914290	1929	1929	1929	1929	2767
123	20231109	172900	34914290	1929	1929	1929	1929	0
124	20231109	172800	34914290	1929	1929	1929	1929	0
125	20231109	172700	34914290	1929	1929	1929	1929	0
126	20231109	172600	34914290	1929	1929	1929	1929	0
127	20231109	172500	34914290	1929	1929	1929	1929	0
128	20231109	172400	34914290	1929	1929	1929	1929	0
129	20231109	172300	34914290	1929	1929	1929	1929	0
130	20231109	172200	34914290	1929	1929	1929	1929	0
131	20231109	172100	34914290	1929	1929	1929	1929	0
132	20231109	172000	34914290	1929	1929	1929	1929	0
133	20231109	171900	34914290	1929	1929	1929	1929	0
134	20231109	171800	34914290	1929	1929	1929	1929	0
135	20231109	171700	34914290	1929	1929	1929	1929	0
136	20231109	171600	34914290	1929	1929	1929	1929	0
137	20231109	171500	34914290	1929	1929	1929	1929	0
138	20231109	171400	34914290	1929	1929	1929	1929	0
139	20231109	171300	34914290	1929	1929	1929	1929	0
140	20231109	171200	34914290	1929	1929	1929	1929	0
141	20231109	171100	34914290	1929	1929	1929	1929	0
142	20231109	171000	34914290	1929	1929	1929	1929	0
143	20231109	170900	34914290	1929	1929	1929	1929	0
144	20231109	170800	34914290	1929	1929	1929	1929	0
145	20231109	170700	34914290	1929	1929	1929	1929	0
146	20231109	170600	34914290	1929	1929	1929	1929	0
147	20231109	170500	34914290	1929	1929	1929	1929	0
148	20231109	170400	34914290	1929	1929	1929	1929	0
149	20231109	170300	34914290	1929	1929	1929	1929	0
150	20231109	170200	34914290	1929	1929	1929	1929	0
151	20231109	170100	34914290	1929	1929	1929	1929	0
152	20231109	170000	34914290	1929	1929	1929	1929	2767
153	20231109	165900	34914290	1929	1929	1929	1929	0
154	20231109	165800	34914290	1929	1929	1929	1929	0
155	20231109	165700	34914290	1929	1929	1929	1929	0
156	20231109	165600	34914290	1929	1929	1929	1929	0
157	20231109	165500	34914290	1929	1929	1929	1929	0
158	20231109	165400	34914290	1929	1929	1929	1929	0
159	20231109	165300	34914290	1929	1929	1929	1929	0
160	20231109	165200	34914290	1929	1929	1929	1929	0
161	20231109	165100	34914290	1929	1929	1929	1929	0
162	20231109	165000	34914290	1929	1929	1929	1929	0
163	20231109	164900	34914290	1929	1929	1929	1929	0
164	20231109	164800	34914290	1929	1929	1929	1929	0
165	20231109	164700	34914290	1929	1929	1929	1929	0
166	20231109	164600	34914290	1929	1929	1929	1929	0
167	20231109	164500	34914290	1929	1929	1929	1929	0
168	20231109	164400	34914290	1929	1929	1929	1929	0
169	20231109	164300	34914290	1929	1929	1929	1929	0
170	20231109	164200	34914290	1929	1929	1929	1929	0
171	20231109	164100	34914290	1929	1929	1929	1929	0
172	20231109	164000	34914290	1929	1929	1929	1929	0
173	20231109	163900	34914290	1929	1929	1929	1929	0
174	20231109	163800	34914290	1929	1929	1929	1929	0
175	20231109	163700	34914290	1929	1929	1929	1929	0
176	20231109	163600	34914290	1929	1929	1929	1929	0
177	20231109	163500	34914290	1929	1929	1929	1929	0
178	20231109	163400	34914290	1929	1929	1929	1929	0
179	20231109	163300	34914290	1929	1929	1929	1929	0
180	20231109	163200	34914290	1929	1929	1929	1929	0
181	20231109	163100	34914290	1929	1929	1929	1929	0
182	20231109	163000	34914290	1929	1929	1929	1929	2767
183	20231109	162900	34914290	1929	1929	1929	1929	0
184	20231109	162800	34914290	1929	1929	1929	1929	0
185	20231109	162700	34914290	1929	1929	1929	1929	0
186	20231109	162600	34914290	1929	1929	1929	1929	0
187	20231109	162500	34914290	1929	1929	1929	1929	0
188	20231109	162400	34914290	1929	1929	1929	1929	0
189	20231109	162300	34914290	1929	1929	1929	1929	0
190	20231109	162200	34914290	1929	1929	1929	1929	0
191	20231109	162100	34914290	1929	1929	1929	1929	0
192	20231109	162000	34914290	1929	1929	1929	1929	0
193	20231109	161900	34914290	1929	1929	1929	1929	0
194	20231109	161800	34914290	1929	1929	1929	1929	0
195	20231109	161700	34914290	1929	1929	1929	1929	0
196	20231109	161600	34914290	1929	1929	1929	1929	0
197	20231109	161500	34914290	1929	1929	1929	1929	0
198	20231109	161400	34914290	1929	1929	1929	1929	0
199	20231109	161300	34914290	1929	1929	1929	1929	0
200	20231109	161200	34914290	1929	1929	1929	1929	0
201	20231109	161100	34914290	1929	1929	1929	1929	0
202	20231109	161000	34914290	1929	1929	1929	1929	0
203	20231109	160900	34914290	1929	1929	1929	1929	0
204	20231109	160800	34914290	1929	1929	1929	1929	0
205	20231109	160700	34914290	1929	1929	1929	1929	0
206	20231109	160600	34914290	1929	1929	1929	1929	0
207	20231109	160500	34914290	1929	1929	1929	1929	0
208	20231109	160400	34914290	1929	1929	1929	1929	0
209	20231109	160300	34914290	1929	1929	1929	1929	0
210	20231109	160200	34914290	1929	1929	1929	1929	0
211	20231109	160100	34914290	1929	1929	1929	1929	0
212	20231109	160000	34914290	1929	1929	1929	1929	2767
213	20231109	155900	34914290	1929	1929	1929	1929	0
214	20231109	155800	34914290	1929	1929	1929	1929	0
215	20231109	155700	34914290	1929	1929	1929	1929	0
216	20231109	155600	34914290	1929	1929	1929	1929	0
217	20231109	155500	34914290	1929	1929	1929	1929	0
218	20231109	155400	34914290	1929	1929	1929	1929	0
219	20231109	155300	34914290	1929	1929	1929	1929	0
220	20231109	155200	34914290	1929	1929	1929	1929	0
221	20231109	155100	34914290	1929	1929	1929	1929	0
222	20231109	155000	34914290	1929	1929	1929	1929	0
223	20231109	154900	34914290	1929	1929	1929	1929	0
224	20231109	154800	34914290	1929	1929	1929	1929	0
225	20231109	154700	34914290	1929	1929	1929	1929	0
226	20231109	154600	34914290	1929	1929	1929	1929	0
227	20231109	154500	34914290	1929	1929	1929	1929	0
228	20231109	154400	34914290	1929	1929	1929	1929	0
229	20231109	154300	34914290	1929	1929	1929	1929	0
230	20231109	154200	34914290	1929	1929	1929	1929	0
231	20231109	154100	34914290	1929	1929	1929	1929	0
232	20231109	154000	34914290	1929	1929	1929	1929	0
233	20231109	153900	34914290	1929	1929	1929	1929	0
234	20231109	153800	34914290	1929	1929	1929	1929	0
235	20231109	153700	34914290	1929	1929	1929	1929	0
236	20231109	153600	34914290	1929	1929	1929	1929	0
237	20231109	153500	34914290	1929	1929	1929	1929	0
238	20231109	153400	34914290	1929	1929	1929	1929	0
239	20231109	153300	34914290	1929	1929	1929	1929	0
240	20231109	153200	34914290	1929	1929	1929	1929	0
241	20231109	153100	34914290	1929	1929	1929	1929	0
242	20231109	153000	34914290	1929	1929	1929	1929	5534
243	20231109	152900	29576747	1929	1929	1929	1929	0
244	20231109	152800	29576747	1929	1929	1929	1929	0
245	20231109	152700	29576747	1929	1929	1929	1929	0
246	20231109	152600	29576747	1929	1929	1929	1929	0
247	20231109	152500	29576747	1929	1929	1929	1929	0
248	20231109	152400	29576747	1929	1929	1929	1929	0
249	20231109	152300	29576747	1929	1929	1929	1929	0
250	20231109	152200	29576747	1929	1929	1929	1929	0
251	20231109	152100	29576747	1929	1929	1929	1929	0
252	20231109	152000	29576747	1929	1929	1929	1929	0
253	20231109	151900	29576747	1929	1924	1929	1924	100
254	20231109	151800	29384292	1924	1924	1924	1924	0
255	20231109	151700	29384292	1924	1924	1924	1924	0
256	20231109	151600	29384292	1924	1916	1925	1916	47
257	20231109	151500	29294172	1916	1916	1916	1916	0
258	20231109	151400	29294172	1916	1916	1916	1916	0
259	20231109	151300	29294172	1916	1916	1916	1916	0
260	20231109	151200	29294172	1916	1916	1916	1916	0
261	20231109	151100	29294172	1916	1915	1916	1915	58
262	20231109	151000	29183101	1915	1915	1915	1915	0
263	20231109	150900	29183101	1915	1915	1915	1915	0
264	20231109	150800	29183101	1915	1915	1915	1915	0
265	20231109	150700	29183101	1915	1916	1916	1915	91
266	20231109	150600	29008834	1916	1915	1916	1915	256
267	20231109	150500	28518593	1916	1915	1916	1915	7
268	20231109	150400	28505187	1915	1915	1915	1915	0
269	20231109	150300	28505187	1915	1915	1915	1915	0
270	20231109	150200	28505187	1915	1915	1915	1915	3
271	20231109	150100	28499442	1911	1911	1911	1911	0
272	20231109	150000	28499442	1911	1911	1911	1911	5
273	20231109	145900	28489887	1911	1912	1912	1911	2
274	20231109	145800	28486064	1915	1915	1915	1915	1
275	20231109	145700	28484149	1916	1916	1916	1916	0
276	20231109	145600	28484149	1916	1916	1916	1916	0
277	20231109	145500	28484149	1916	1916	1916	1916	0
278	20231109	145400	28484149	1916	1916	1916	1916	0
279	20231109	145300	28484149	1916	1916	1916	1916	0
280	20231109	145200	28484149	1916	1916	1916	1916	0
281	20231109	145100	28484149	1916	1916	1916	1916	0
282	20231109	145000	28484149	1916	1916	1916	1916	0
283	20231109	144900	28484149	1916	1916	1916	1916	0
284	20231109	144800	28484149	1916	1916	1916	1916	0
285	20231109	144700	28484149	1916	1916	1916	1916	0
286	20231109	144600	28484149	1916	1916	1916	1916	0
287	20231109	144500	28484149	1916	1916	1916	1916	0
288	20231109	144400	28484149	1916	1916	1916	1916	0
289	20231109	144300	28484149	1916	1916	1916	1916	54
290	20231109	144200	28380685	1917	1917	1917	1917	0
291	20231109	144100	28380685	1917	1917	1917	1917	0
292	20231109	144000	28380685	1917	1917	1917	1917	0
293	20231109	143900	28380685	1917	1917	1917	1917	0
294	20231109	143800	28380685	1917	1917	1917	1917	0
295	20231109	143700	28380685	1917	1917	1917	1917	0
296	20231109	143600	28380685	1917	1917	1917	1917	0
297	20231109	143500	28380685	1917	1917	1917	1917	0
298	20231109	143400	28380685	1917	1917	1917	1917	0
299	20231109	143300	28380685	1917	1917	1917	1917	0
300	20231109	143200	28380685	1917	1917	1917	1917	0
301	20231109	143100	28380685	1917	1917	1917	1917	0
302	20231109	143000	28380685	1917	1917	1917	1917	6
303	20231109	142900	28369183	1918	1918	1918	1918	0
304	20231109	142800	28369183	1918	1918	1918	1918	54
305	20231109	142700	28265611	1918	1918	1918	1918	0
306	20231109	142600	28265611	1918	1918	1918	1918	24
307	20231109	142500	28219579	1918	1918	1918	1918	1
308	20231109	142400	28217661	1909	1909	1909	1909	0
309	20231109	142300	28217661	1909	1909	1909	1909	0
310	20231109	142200	28217661	1909	1912	1912	1908	2107
311	20231109	142100	24195134	1921	1921	1921	1921	0
312	20231109	142000	24195134	1921	1921	1921	1921	0
313	20231109	141900	24195134	1921	1921	1921	1921	0
314	20231109	141800	24195134	1921	1921	1921	1921	0
315	20231109	141700	24195134	1921	1921	1921	1921	0
316	20231109	141600	24195134	1921	1921	1921	1921	0
317	20231109	141500	24195134	1921	1921	1921	1921	0
318	20231109	141400	24195134	1921	1921	1921	1921	0
319	20231109	141300	24195134	1921	1921	1921	1921	0
320	20231109	141200	24195134	1921	1921	1921	1921	0
321	20231109	141100	24195134	1921	1921	1921	1921	0
322	20231109	141000	24195134	1921	1921	1921	1921	0
323	20231109	140900	24195134	1921	1921	1921	1921	0
324	20231109	140800	24195134	1921	1921	1921	1921	0
325	20231109	140700	24195134	1921	1921	1921	1921	0
326	20231109	140600	24195134	1921	1921	1921	1921	0
327	20231109	140500	24195134	1921	1921	1921	1921	0
328	20231109	140400	24195134	1921	1921	1921	1921	0
329	20231109	140300	24195134	1921	1921	1921	1921	0
330	20231109	140200	24195134	1921	1921	1921	1921	0
331	20231109	140100	24195134	1921	1921	1921	1921	0
332	20231109	140000	24195134	1921	1921	1921	1921	0
333	20231109	135900	24195134	1921	1921	1921	1921	0
334	20231109	135800	24195134	1921	1921	1921	1921	0
335	20231109	135700	24195134	1921	1921	1921	1921	0
336	20231109	135600	24195134	1921	1921	1921	1921	0
337	20231109	135500	24195134	1921	1921	1921	1921	0
338	20231109	135400	24195134	1921	1921	1921	1921	0
339	20231109	135300	24195134	1921	1921	1921	1921	0
340	20231109	135200	24195134	1921	1921	1921	1921	0
341	20231109	135100	24195134	1921	1921	1921	1921	0
342	20231109	135000	24195134	1921	1921	1921	1921	1
343	20231109	134900	24193213	1911	1917	1917	1911	1422
344	20231109	134800	21474012	1925	1925	1925	1925	0
345	20231109	134700	21474012	1925	1925	1925	1925	0
346	20231109	134600	21474012	1925	1925	1925	1925	0
347	20231109	134500	21474012	1925	1925	1925	1925	0
348	20231109	134400	21474012	1925	1925	1925	1925	0
349	20231109	134300	21474012	1925	1925	1925	1925	0
350	20231109	134200	21474012	1925	1925	1925	1925	0
351	20231109	134100	21474012	1925	1925	1925	1925	0
352	20231109	134000	21474012	1925	1925	1925	1925	0
353	20231109	133900	21474012	1925	1925	1925	1925	0
354	20231109	133800	21474012	1925	1925	1925	1925	0
355	20231109	133700	21474012	1925	1925	1925	1925	0
356	20231109	133600	21474012	1925	1925	1925	1925	0
357	20231109	133500	21474012	1925	1925	1925	1925	0
358	20231109	133400	21474012	1925	1925	1925	1925	0
359	20231109	133300	21474012	1925	1925	1925	1925	0
360	20231109	133200	21474012	1925	1925	1925	1925	0
361	20231109	133100	21474012	1925	1925	1925	1925	0
362	20231109	133000	21474012	1925	1925	1925	1925	0
363	20231109	132900	21474012	1925	1925	1925	1925	0
364	20231109	132800	21474012	1925	1925	1925	1925	0
365	20231109	132700	21474012	1925	1925	1925	1925	0
366	20231109	132600	21474012	1925	1925	1925	1925	0
367	20231109	132500	21474012	1925	1925	1925	1925	0
368	20231109	132400	21474012	1925	1925	1925	1925	0
369	20231109	132300	21474012	1925	1925	1925	1925	0
370	20231109	132200	21474012	1925	1925	1925	1925	0
371	20231109	132100	21474012	1925	1925	1925	1925	0
372	20231109	132000	21474012	1925	1925	1925	1925	0
373	20231109	131900	21474012	1925	1925	1925	1925	0
374	20231109	131800	21474012	1925	1925	1925	1925	0
375	20231109	131700	21474012	1925	1925	1925	1925	0
376	20231109	131600	21474012	1925	1925	1925	1925	0
377	20231109	131500	21474012	1925	1925	1925	1925	0
378	20231109	131400	21474012	1925	1925	1925	1925	0
379	20231109	131300	21474012	1925	1925	1925	1925	0
380	20231109	131200	21474012	1925	1925	1925	1925	0
381	20231109	131100	21474012	1925	1925	1925	1925	0
382	20231109	131000	21474012	1925	1925	1925	1925	0
383	20231109	130900	21474012	1925	1925	1925	1925	0
384	20231109	130800	21474012	1925	1925	1925	1925	0
385	20231109	130700	21474012	1925	1925	1925	1925	0
386	20231109	130600	21474012	1925	1925	1925	1925	0
387	20231109	130500	21474012	1925	1925	1925	1925	0
388	20231109	130400	21474012	1925	1925	1925	1925	0
389	20231109	130300	21474012	1925	1925	1925	1925	0
390	20231109	130200	21474012	1925	1925	1925	1925	0
391	20231109	130100	21474012	1925	1925	1925	1925	0
392	20231109	130000	21474012	1925	1925	1925	1925	0
393	20231109	125900	21474012	1925	1925	1925	1925	0
394	20231109	125800	21474012	1925	1925	1925	1925	0
395	20231109	125700	21474012	1925	1925	1925	1925	0
396	20231109	125600	21474012	1925	1925	1925	1925	0
397	20231109	125500	21474012	1925	1925	1925	1925	0
398	20231109	125400	21474012	1925	1925	1925	1925	0
399	20231109	125300	21474012	1925	1925	1925	1925	0
400	20231109	125200	21474012	1925	1925	1925	1925	0
401	20231109	125100	21474012	1925	1925	1925	1925	0
402	20231109	125000	21474012	1925	1925	1925	1925	0
403	20231109	124900	21474012	1925	1925	1925	1925	1
404	20231109	124800	21472087	1917	1917	1917	1917	4
405	20231109	124700	21464419	1929	1929	1929	1929	0
406	20231109	124600	21464419	1929	1929	1929	1929	0
407	20231109	124500	21464419	1929	1929	1929	1929	0
408	20231109	124400	21464419	1929	1929	1929	1929	0
409	20231109	124300	21464419	1929	1929	1929	1929	0
410	20231109	124200	21464419	1929	1929	1929	1929	0
411	20231109	124100	21464419	1929	1929	1929	1929	0
412	20231109	124000	21464419	1929	1929	1929	1929	0
413	20231109	123900	21464419	1929	1929	1929	1929	0
414	20231109	123800	21464419	1929	1929	1929	1929	0
415	20231109	123700	21464419	1929	1929	1929	1929	0
416	20231109	123600	21464419	1929	1929	1929	1929	0
417	20231109	123500	21464419	1929	1929	1929	1929	0
418	20231109	123400	21464419	1929	1929	1929	1929	8
419	20231109	123300	21448987	1929	1929	1929	1929	1
420	20231109	123200	21447058	1916	1916	1916	1916	0
421	20231109	123100	21447058	1916	1916	1916	1916	0
422	20231109	123000	21447058	1916	1916	1916	1916	0
423	20231109	122900	21447058	1916	1916	1916	1916	0
424	20231109	122800	21447058	1916	1916	1916	1916	0
425	20231109	122700	21447058	1916	1916	1916	1916	0
426	20231109	122600	21447058	1916	1916	1916	1916	0
427	20231109	122500	21447058	1916	1916	1916	1916	0
428	20231109	122400	21447058	1916	1916	1916	1916	0
429	20231109	122300	21447058	1916	1916	1916	1916	0
430	20231109	122200	21447058	1916	1916	1916	1916	0
431	20231109	122100	21447058	1916	1916	1916	1916	0
432	20231109	122000	21447058	1916	1916	1916	1916	0
433	20231109	121900	21447058	1916	1916	1916	1916	0
434	20231109	121800	21447058	1916	1916	1916	1916	0
435	20231109	121700	21447058	1916	1916	1916	1916	0
436	20231109	121600	21447058	1916	1916	1916	1916	0
437	20231109	121500	21447058	1916	1916	1916	1916	0
438	20231109	121400	21447058	1916	1916	1916	1916	0
439	20231109	121300	21447058	1916	1916	1916	1916	0
440	20231109	121200	21447058	1916	1916	1916	1916	0
441	20231109	121100	21447058	1916	1916	1916	1916	0
442	20231109	121000	21447058	1916	1916	1916	1916	0
443	20231109	120900	21447058	1916	1916	1916	1916	0
444	20231109	120800	21447058	1916	1916	1916	1916	0
445	20231109	120700	21447058	1916	1916	1916	1916	0
446	20231109	120600	21447058	1916	1916	1916	1916	0
447	20231109	120500	21447058	1916	1916	1916	1916	0
448	20231109	120400	21447058	1916	1916	1916	1916	0
449	20231109	120300	21447058	1916	1916	1916	1916	0
450	20231109	120200	21447058	1916	1916	1916	1916	0
451	20231109	120100	21447058	1916	1916	1916	1916	0
452	20231109	120000	21447058	1916	1916	1916	1916	0
453	20231109	115900	21447058	1916	1916	1916	1916	0
454	20231109	115800	21447058	1916	1916	1916	1916	0
455	20231109	115700	21447058	1916	1916	1916	1916	5
456	20231109	115600	21437478	1913	1913	1913	1913	0
457	20231109	115500	21437478	1913	1913	1913	1913	0
458	20231109	115400	21437478	1913	1913	1913	1913	0
459	20231109	115300	21437478	1913	1913	1913	1913	0
460	20231109	115200	21437478	1913	1913	1913	1913	0
461	20231109	115100	21437478	1913	1913	1913	1913	0
462	20231109	115000	21437478	1913	1913	1913	1913	0
463	20231109	114900	21437478	1913	1913	1913	1913	0
464	20231109	114800	21437478	1913	1913	1913	1913	0
465	20231109	114700	21437478	1913	1913	1913	1913	0
466	20231109	114600	21437478	1913	1913	1913	1913	0
467	20231109	114500	21437478	1913	1919	1919	1913	25
468	20231109	114400	21389574	1929	1929	1929	1929	0
469	20231109	114300	21389574	1929	1929	1929	1929	0
470	20231109	114200	21389574	1929	1929	1929	1929	0
471	20231109	114100	21389574	1929	1929	1929	1929	0
472	20231109	114000	21389574	1929	1929	1929	1929	0
473	20231109	113900	21389574	1929	1929	1929	1929	0
474	20231109	113800	21389574	1929	1929	1929	1929	0
475	20231109	113700	21389574	1929	1929	1929	1929	0
476	20231109	113600	21389574	1929	1924	1929	1924	22
477	20231109	113500	21347221	1924	1924	1924	1924	3
478	20231109	113400	21341449	1924	1925	1925	1924	5400
479	20231109	113300	10946450	1925	1925	1925	1925	0
480	20231109	113200	10946450	1925	1925	1925	1925	0
481	20231109	113100	10946450	1925	1926	1926	1925	1500
482	20231109	113000	8058850	1925	1925	1925	1925	0
483	20231109	112900	8058850	1925	1925	1925	1925	0
484	20231109	112800	8058850	1925	1925	1925	1925	2
485	20231109	112700	8055000	1922	1922	1922	1922	1
486	20231109	112600	8053078	1921	1921	1921	1921	0
487	20231109	112500	8053078	1921	1922	1922	1921	28
488	20231109	112400	7999269	1922	1922	1922	1922	1
489	20231109	112300	7997347	1922	1922	1922	1922	0
490	20231109	112200	7997347	1922	1922	1922	1922	0
491	20231109	112100	7997347	1922	1922	1922	1922	0
492	20231109	112000	7997347	1922	1922	1922	1922	0
493	20231109	111900	7997347	1922	1922	1922	1922	0
494	20231109	111800	7997347	1922	1922	1922	1922	0
495	20231109	111700	7997347	1922	1922	1922	1922	0
496	20231109	111600	7997347	1922	1922	1922	1922	0
497	20231109	111500	7997347	1922	1922	1922	1922	0
498	20231109	111400	7997347	1922	1922	1922	1922	0
499	20231109	111300	7997347	1922	1922	1922	1922	0
500	20231109	111200	7997347	1922	1922	1922	1922	0
501	20231109	111100	7997347	1922	1922	1922	1922	0
502	20231109	111000	7997347	1922	1922	1922	1922	0
503	20231109	110900	7997347	1922	1922	1922	1922	1
504	20231109	110800	7995425	1911	1911	1911	1911	1
505	20231109	110700	7993514	1911	1911	1911	1911	222
506	20231109	110600	7569272	1922	1922	1922	1922	0
507	20231109	110500	7569272	1922	1922	1922	1922	0
508	20231109	110400	7569272	1922	1922	1922	1922	0
509	20231109	110300	7569272	1922	1922	1922	1922	0
510	20231109	110200	7569272	1922	1922	1922	1922	0
511	20231109	110100	7569272	1922	1922	1922	1922	0
512	20231109	110000	7569272	1922	1922	1922	1922	1
513	20231109	105900	7567350	1910	1910	1910	1910	0
514	20231109	105800	7567350	1910	1910	1910	1910	0
515	20231109	105700	7567350	1910	1910	1910	1910	0
516	20231109	105600	7567350	1910	1910	1910	1910	0
517	20231109	105500	7567350	1910	1919	1919	1910	957
518	20231109	105400	5735827	1928	1928	1928	1928	0
519	20231109	105300	5735827	1928	1928	1928	1928	0
520	20231109	105200	5735827	1928	1928	1928	1928	0
521	20231109	105100	5735827	1928	1928	1928	1928	0
522	20231109	105000	5735827	1928	1928	1928	1928	0
523	20231109	104900	5735827	1928	1928	1928	1928	0
524	20231109	104800	5735827	1928	1928	1928	1928	0
525	20231109	104700	5735827	1928	1928	1928	1928	0
526	20231109	104600	5735827	1928	1928	1928	1928	0
527	20231109	104500	5735827	1928	1928	1928	1928	0
528	20231109	104400	5735827	1928	1928	1928	1928	0
529	20231109	104300	5735827	1928	1928	1928	1928	0
530	20231109	104200	5735827	1928	1928	1928	1928	0
531	20231109	104100	5735827	1928	1928	1928	1928	0
532	20231109	104000	5735827	1928	1928	1928	1928	0
533	20231109	103900	5735827	1928	1928	1928	1928	0
534	20231109	103800	5735827	1928	1928	1928	1928	0
535	20231109	103700	5735827	1928	1928	1928	1928	0
536	20231109	103600	5735827	1928	1928	1928	1928	0
537	20231109	103500	5735827	1928	1928	1928	1928	0
538	20231109	103400	5735827	1928	1928	1928	1928	0
539	20231109	103300	5735827	1928	1928	1928	1928	0
540	20231109	103200	5735827	1928	1928	1928	1928	0
541	20231109	103100	5735827	1928	1928	1928	1928	0
542	20231109	103000	5735827	1928	1928	1928	1928	0
543	20231109	102900	5735827	1928	1928	1928	1928	0
544	20231109	102800	5735827	1928	1928	1928	1928	0
545	20231109	102700	5735827	1928	1928	1928	1928	0
546	20231109	102600	5735827	1928	1928	1928	1928	0
547	20231109	102500	5735827	1928	1928	1928	1928	0
548	20231109	102400	5735827	1928	1928	1928	1928	0
549	20231109	102300	5735827	1928	1928	1928	1928	0
550	20231109	102200	5735827	1928	1928	1928	1928	0
551	20231109	102100	5735827	1928	1928	1928	1928	0
552	20231109	102000	5735827	1928	1928	1928	1928	0
553	20231109	101900	5735827	1928	1928	1928	1928	0
554	20231109	101800	5735827	1928	1928	1928	1928	0
555	20231109	101700	5735827	1928	1928	1928	1928	0
556	20231109	101600	5735827	1928	1928	1928	1928	0
557	20231109	101500	5735827	1928	1928	1928	1928	0
558	20231109	101400	5735827	1928	1928	1928	1928	0
559	20231109	101300	5735827	1928	1928	1928	1928	0
560	20231109	101200	5735827	1928	1928	1928	1928	1
561	20231109	101100	5733899	1928	1920	1928	1920	223
562	20231109	101000	5304475	1921	1921	1921	1921	0
563	20231109	100900	5304475	1921	1922	1922	1921	14
564	20231109	100800	5277568	1925	1925	1925	1925	0
565	20231109	100700	5277568	1925	1925	1925	1925	0
566	20231109	100600	5277568	1925	1925	1925	1925	0
567	20231109	100500	5277568	1925	1923	1925	1923	2
568	20231109	100400	5273720	1923	1923	1923	1923	0
569	20231109	100300	5273720	1923	1923	1923	1923	0
570	20231109	100200	5273720	1923	1923	1923	1923	0
571	20231109	100100	5273720	1923	1923	1923	1923	0
572	20231109	100000	5273720	1923	1923	1923	1923	0
573	20231109	095900	5273720	1923	1923	1923	1923	0
574	20231109	095800	5273720	1923	1923	1923	1923	0
575	20231109	095700	5273720	1923	1923	1923	1923	0
576	20231109	095600	5273720	1923	1923	1923	1923	1
577	20231109	095500	5271797	1912	1912	1912	1912	0
578	20231109	095400	5271797	1912	1912	1912	1912	0
579	20231109	095300	5271797	1912	1912	1912	1912	0
580	20231109	095200	5271797	1912	1912	1912	1912	0
581	20231109	095100	5271797	1912	1913	1913	1912	2
582	20231109	095000	5267972	1913	1913	1913	1913	26
583	20231109	094900	5218234	1913	1913	1913	1913	0
584	20231109	094800	5218234	1913	1913	1913	1913	0
585	20231109	094700	5218234	1913	1913	1913	1913	0
586	20231109	094600	5218234	1913	1913	1913	1913	0
587	20231109	094500	5218234	1913	1924	1924	1913	52
588	20231109	094400	5118367	1925	1925	1925	1925	0
589	20231109	094300	5118367	1925	1925	1925	1925	0
590	20231109	094200	5118367	1925	1925	1925	1925	0
591	20231109	094100	5118367	1925	1927	1927	1925	119
592	20231109	094000	4889272	1927	1927	1927	1927	0
593	20231109	093900	4889272	1927	1927	1927	1927	0
594	20231109	093800	4889272	1927	1927	1927	1927	0
595	20231109	093700	4889272	1927	1927	1927	1927	0
596	20231109	093600	4889272	1927	1927	1927	1927	0
597	20231109	093500	4889272	1927	1927	1927	1927	0
598	20231109	093400	4889272	1927	1927	1927	1927	0
599	20231109	093300	4889272	1927	1927	1927	1927	0
600	20231109	093200	4889272	1927	1927	1927	1927	0
601	20231109	093100	4889272	1927	1927	1927	1927	0
602	20231109	093000	4889272	1927	1927	1927	1927	0
603	20231109	092900	4889272	1927	1927	1927	1927	0
604	20231109	092800	4889272	1927	1927	1927	1927	15
605	20231109	092700	4860367	1936	1936	1936	1936	0
606	20231109	092600	4860367	1936	1936	1936	1936	0
607	20231109	092500	4860367	1936	1936	1936	1936	0
608	20231109	092400	4860367	1936	1936	1936	1936	0
609	20231109	092300	4860367	1936	1936	1936	1936	0
610	20231109	092200	4860367	1936	1936	1936	1936	0
611	20231109	092100	4860367	1936	1936	1936	1936	0
612	20231109	092000	4860367	1936	1936	1936	1936	0
613	20231109	091900	4860367	1936	1936	1936	1936	0
614	20231109	091800	4860367	1936	1936	1936	1936	0
615	20231109	091700	4860367	1936	1936	1936	1936	0
616	20231109	091600	4860367	1936	1936	1936	1936	0
617	20231109	091500	4860367	1936	1936	1936	1936	0
618	20231109	091400	4860367	1936	1936	1936	1936	0
619	20231109	091300	4860367	1936	1936	1936	1936	0
620	20231109	091200	4860367	1936	1936	1936	1936	0
621	20231109	091100	4860367	1936	1936	1936	1936	2
622	20231109	091000	4856495	1931	1932	1932	1931	3
623	20231109	090900	4850701	1938	1938	1938	1938	0
624	20231109	090800	4850701	1938	1938	1938	1938	0
625	20231109	090700	4850701	1938	1938	1938	1938	0
626	20231109	090600	4850701	1938	1938	1938	1938	0
627	20231109	090500	4850701	1938	1938	1938	1938	0
628	20231109	090400	4850701	1938	1938	1938	1938	0
629	20231109	090300	4850701	1938	1931	1938	1931	47
630	20231109	090200	4759931	1938	1938	1938	1938	1
631	20231109	090100	4757993	1931	1931	1931	1931	50
632	20231109	090000	4661443	1940	1931	1940	1931	2414