KissMeData/071850/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194600	24147531	1944	1944	1944	1944	88
3	20231109	194500	24147531	1944	1944	1944	1944	0
4	20231109	194400	24147531	1944	1944	1944	1944	0
5	20231109	194300	24147531	1944	1944	1944	1944	0
6	20231109	194200	24147531	1944	1944	1944	1944	0
7	20231109	194100	24147531	1944	1944	1944	1944	0
8	20231109	194000	24147531	1944	1944	1944	1944	0
9	20231109	193900	24147531	1944	1944	1944	1944	0
10	20231109	193800	24147531	1944	1944	1944	1944	0
11	20231109	193700	24147531	1944	1944	1944	1944	0
12	20231109	193600	24147531	1944	1944	1944	1944	0
13	20231109	193500	24147531	1944	1944	1944	1944	0
14	20231109	193400	24147531	1944	1944	1944	1944	0
15	20231109	193300	24147531	1944	1944	1944	1944	0
16	20231109	193200	24147531	1944	1944	1944	1944	0
17	20231109	193100	24147531	1944	1944	1944	1944	0
18	20231109	193000	24147531	1944	1944	1944	1944	0
19	20231109	192900	24147531	1944	1944	1944	1944	0
20	20231109	192800	24147531	1944	1944	1944	1944	0
21	20231109	192700	24147531	1944	1944	1944	1944	0
22	20231109	192600	24147531	1944	1944	1944	1944	0
23	20231109	192500	24147531	1944	1944	1944	1944	0
24	20231109	192400	24147531	1944	1944	1944	1944	0
25	20231109	192300	24147531	1944	1944	1944	1944	0
26	20231109	192200	24147531	1944	1944	1944	1944	0
27	20231109	192100	24147531	1944	1944	1944	1944	0
28	20231109	192000	24147531	1944	1944	1944	1944	0
29	20231109	191900	24147531	1944	1944	1944	1944	0
30	20231109	191800	24147531	1944	1944	1944	1944	0
31	20231109	191700	24147531	1944	1944	1944	1944	0
32	20231109	191600	24147531	1944	1944	1944	1944	88
33	20231109	191500	24147531	1944	1944	1944	1944	0
34	20231109	191400	24147531	1944	1944	1944	1944	0
35	20231109	191300	24147531	1944	1944	1944	1944	0
36	20231109	191200	24147531	1944	1944	1944	1944	0
37	20231109	191100	24147531	1944	1944	1944	1944	0
38	20231109	191000	24147531	1944	1944	1944	1944	0
39	20231109	190900	24147531	1944	1944	1944	1944	0
40	20231109	190800	24147531	1944	1944	1944	1944	0
41	20231109	190700	24147531	1944	1944	1944	1944	0
42	20231109	190600	24147531	1944	1944	1944	1944	0
43	20231109	190500	24147531	1944	1944	1944	1944	0
44	20231109	190400	24147531	1944	1944	1944	1944	0
45	20231109	190300	24147531	1944	1944	1944	1944	0
46	20231109	190200	24147531	1944	1944	1944	1944	0
47	20231109	190100	24147531	1944	1944	1944	1944	0
48	20231109	190000	24147531	1944	1944	1944	1944	0
49	20231109	185900	24147531	1944	1944	1944	1944	0
50	20231109	185800	24147531	1944	1944	1944	1944	0
51	20231109	185700	24147531	1944	1944	1944	1944	0
52	20231109	185600	24147531	1944	1944	1944	1944	0
53	20231109	185500	24147531	1944	1944	1944	1944	0
54	20231109	185400	24147531	1944	1944	1944	1944	0
55	20231109	185300	24147531	1944	1944	1944	1944	0
56	20231109	185200	24147531	1944	1944	1944	1944	0
57	20231109	185100	24147531	1944	1944	1944	1944	0
58	20231109	185000	24147531	1944	1944	1944	1944	0
59	20231109	184900	24147531	1944	1944	1944	1944	0
60	20231109	184800	24147531	1944	1944	1944	1944	0
61	20231109	184700	24147531	1944	1944	1944	1944	0
62	20231109	184600	24147531	1944	1944	1944	1944	88
63	20231109	184500	24147531	1944	1944	1944	1944	0
64	20231109	184400	24147531	1944	1944	1944	1944	0
65	20231109	184300	24147531	1944	1944	1944	1944	0
66	20231109	184200	24147531	1944	1944	1944	1944	0
67	20231109	184100	24147531	1944	1944	1944	1944	0
68	20231109	184000	24147531	1944	1944	1944	1944	0
69	20231109	183900	24147531	1944	1944	1944	1944	0
70	20231109	183800	24147531	1944	1944	1944	1944	0
71	20231109	183700	24147531	1944	1944	1944	1944	0
72	20231109	183600	24147531	1944	1944	1944	1944	0
73	20231109	183500	24147531	1944	1944	1944	1944	0
74	20231109	183400	24147531	1944	1944	1944	1944	0
75	20231109	183300	24147531	1944	1944	1944	1944	0
76	20231109	183200	24147531	1944	1944	1944	1944	0
77	20231109	183100	24147531	1944	1944	1944	1944	0
78	20231109	183000	24147531	1944	1944	1944	1944	0
79	20231109	182900	24147531	1944	1944	1944	1944	0
80	20231109	182800	24147531	1944	1944	1944	1944	0
81	20231109	182700	24147531	1944	1944	1944	1944	0
82	20231109	182600	24147531	1944	1944	1944	1944	0
83	20231109	182500	24147531	1944	1944	1944	1944	0
84	20231109	182400	24147531	1944	1944	1944	1944	0
85	20231109	182300	24147531	1944	1944	1944	1944	0
86	20231109	182200	24147531	1944	1944	1944	1944	0
87	20231109	182100	24147531	1944	1944	1944	1944	0
88	20231109	182000	24147531	1944	1944	1944	1944	0
89	20231109	181900	24147531	1944	1944	1944	1944	0
90	20231109	181800	24147531	1944	1944	1944	1944	0
91	20231109	181700	24147531	1944	1944	1944	1944	0
92	20231109	181600	24147531	1944	1944	1944	1944	88
93	20231109	181500	24147531	1944	1944	1944	1944	0
94	20231109	181400	24147531	1944	1944	1944	1944	0
95	20231109	181300	24147531	1944	1944	1944	1944	0
96	20231109	181200	24147531	1944	1944	1944	1944	0
97	20231109	181100	24147531	1944	1944	1944	1944	0
98	20231109	181000	24147531	1944	1944	1944	1944	0
99	20231109	180900	24147531	1944	1944	1944	1944	0
100	20231109	180800	24147531	1944	1944	1944	1944	0
101	20231109	180700	24147531	1944	1944	1944	1944	0
102	20231109	180600	24147531	1944	1944	1944	1944	0
103	20231109	180500	24147531	1944	1944	1944	1944	0
104	20231109	180400	24147531	1944	1944	1944	1944	0
105	20231109	180300	24147531	1944	1944	1944	1944	0
106	20231109	180200	24147531	1944	1944	1944	1944	0
107	20231109	180100	24147531	1944	1944	1944	1944	0
108	20231109	180000	24147531	1944	1944	1944	1944	0
109	20231109	175900	24147531	1944	1944	1944	1944	0
110	20231109	175800	24147531	1944	1944	1944	1944	0
111	20231109	175700	24147531	1944	1944	1944	1944	0
112	20231109	175600	24147531	1944	1944	1944	1944	0
113	20231109	175500	24147531	1944	1944	1944	1944	0
114	20231109	175400	24147531	1944	1944	1944	1944	0
115	20231109	175300	24147531	1944	1944	1944	1944	0
116	20231109	175200	24147531	1944	1944	1944	1944	0
117	20231109	175100	24147531	1944	1944	1944	1944	0
118	20231109	175000	24147531	1944	1944	1944	1944	0
119	20231109	174900	24147531	1944	1944	1944	1944	0
120	20231109	174800	24147531	1944	1944	1944	1944	0
121	20231109	174700	24147531	1944	1944	1944	1944	0
122	20231109	174600	24147531	1944	1944	1944	1944	88
123	20231109	174500	24147531	1944	1944	1944	1944	0
124	20231109	174400	24147531	1944	1944	1944	1944	0
125	20231109	174300	24147531	1944	1944	1944	1944	0
126	20231109	174200	24147531	1944	1944	1944	1944	0
127	20231109	174100	24147531	1944	1944	1944	1944	0
128	20231109	174000	24147531	1944	1944	1944	1944	0
129	20231109	173900	24147531	1944	1944	1944	1944	0
130	20231109	173800	24147531	1944	1944	1944	1944	0
131	20231109	173700	24147531	1944	1944	1944	1944	0
132	20231109	173600	24147531	1944	1944	1944	1944	0
133	20231109	173500	24147531	1944	1944	1944	1944	0
134	20231109	173400	24147531	1944	1944	1944	1944	0
135	20231109	173300	24147531	1944	1944	1944	1944	0
136	20231109	173200	24147531	1944	1944	1944	1944	0
137	20231109	173100	24147531	1944	1944	1944	1944	0
138	20231109	173000	24147531	1944	1944	1944	1944	0
139	20231109	172900	24147531	1944	1944	1944	1944	0
140	20231109	172800	24147531	1944	1944	1944	1944	0
141	20231109	172700	24147531	1944	1944	1944	1944	0
142	20231109	172600	24147531	1944	1944	1944	1944	0
143	20231109	172500	24147531	1944	1944	1944	1944	0
144	20231109	172400	24147531	1944	1944	1944	1944	0
145	20231109	172300	24147531	1944	1944	1944	1944	0
146	20231109	172200	24147531	1944	1944	1944	1944	0
147	20231109	172100	24147531	1944	1944	1944	1944	0
148	20231109	172000	24147531	1944	1944	1944	1944	0
149	20231109	171900	24147531	1944	1944	1944	1944	0
150	20231109	171800	24147531	1944	1944	1944	1944	0
151	20231109	171700	24147531	1944	1944	1944	1944	0
152	20231109	171600	24147531	1944	1944	1944	1944	88
153	20231109	171500	24147531	1944	1944	1944	1944	0
154	20231109	171400	24147531	1944	1944	1944	1944	0
155	20231109	171300	24147531	1944	1944	1944	1944	0
156	20231109	171200	24147531	1944	1944	1944	1944	0
157	20231109	171100	24147531	1944	1944	1944	1944	0
158	20231109	171000	24147531	1944	1944	1944	1944	0
159	20231109	170900	24147531	1944	1944	1944	1944	0
160	20231109	170800	24147531	1944	1944	1944	1944	0
161	20231109	170700	24147531	1944	1944	1944	1944	0
162	20231109	170600	24147531	1944	1944	1944	1944	0
163	20231109	170500	24147531	1944	1944	1944	1944	0
164	20231109	170400	24147531	1944	1944	1944	1944	0
165	20231109	170300	24147531	1944	1944	1944	1944	0
166	20231109	170200	24147531	1944	1944	1944	1944	0
167	20231109	170100	24147531	1944	1944	1944	1944	0
168	20231109	170000	24147531	1944	1944	1944	1944	0
169	20231109	165900	24147531	1944	1944	1944	1944	0
170	20231109	165800	24147531	1944	1944	1944	1944	0
171	20231109	165700	24147531	1944	1944	1944	1944	0
172	20231109	165600	24147531	1944	1944	1944	1944	0
173	20231109	165500	24147531	1944	1944	1944	1944	0
174	20231109	165400	24147531	1944	1944	1944	1944	0
175	20231109	165300	24147531	1944	1944	1944	1944	0
176	20231109	165200	24147531	1944	1944	1944	1944	0
177	20231109	165100	24147531	1944	1944	1944	1944	0
178	20231109	165000	24147531	1944	1944	1944	1944	0
179	20231109	164900	24147531	1944	1944	1944	1944	0
180	20231109	164800	24147531	1944	1944	1944	1944	0
181	20231109	164700	24147531	1944	1944	1944	1944	0
182	20231109	164600	24147531	1944	1944	1944	1944	88
183	20231109	164500	24147531	1944	1944	1944	1944	0
184	20231109	164400	24147531	1944	1944	1944	1944	0
185	20231109	164300	24147531	1944	1944	1944	1944	0
186	20231109	164200	24147531	1944	1944	1944	1944	0
187	20231109	164100	24147531	1944	1944	1944	1944	0
188	20231109	164000	24147531	1944	1944	1944	1944	0
189	20231109	163900	24147531	1944	1944	1944	1944	0
190	20231109	163800	24147531	1944	1944	1944	1944	0
191	20231109	163700	24147531	1944	1944	1944	1944	0
192	20231109	163600	24147531	1944	1944	1944	1944	0
193	20231109	163500	24147531	1944	1944	1944	1944	0
194	20231109	163400	24147531	1944	1944	1944	1944	0
195	20231109	163300	24147531	1944	1944	1944	1944	0
196	20231109	163200	24147531	1944	1944	1944	1944	0
197	20231109	163100	24147531	1944	1944	1944	1944	0
198	20231109	163000	24147531	1944	1944	1944	1944	0
199	20231109	162900	24147531	1944	1944	1944	1944	0
200	20231109	162800	24147531	1944	1944	1944	1944	0
201	20231109	162700	24147531	1944	1944	1944	1944	0
202	20231109	162600	24147531	1944	1944	1944	1944	0
203	20231109	162500	24147531	1944	1944	1944	1944	0
204	20231109	162400	24147531	1944	1944	1944	1944	0
205	20231109	162300	24147531	1944	1944	1944	1944	0
206	20231109	162200	24147531	1944	1944	1944	1944	0
207	20231109	162100	24147531	1944	1944	1944	1944	0
208	20231109	162000	24147531	1944	1944	1944	1944	0
209	20231109	161900	24147531	1944	1944	1944	1944	0
210	20231109	161800	24147531	1944	1944	1944	1944	0
211	20231109	161700	24147531	1944	1944	1944	1944	0
212	20231109	161600	24147531	1944	1944	1944	1944	88
213	20231109	161500	24147531	1944	1944	1944	1944	0
214	20231109	161400	24147531	1944	1944	1944	1944	0
215	20231109	161300	24147531	1944	1944	1944	1944	0
216	20231109	161200	24147531	1944	1944	1944	1944	0
217	20231109	161100	24147531	1944	1944	1944	1944	0
218	20231109	161000	24147531	1944	1944	1944	1944	0
219	20231109	160900	24147531	1944	1944	1944	1944	0
220	20231109	160800	24147531	1944	1944	1944	1944	0
221	20231109	160700	24147531	1944	1944	1944	1944	0
222	20231109	160600	24147531	1944	1944	1944	1944	0
223	20231109	160500	24147531	1944	1944	1944	1944	0
224	20231109	160400	24147531	1944	1944	1944	1944	0
225	20231109	160300	24147531	1944	1944	1944	1944	0
226	20231109	160200	24147531	1944	1944	1944	1944	0
227	20231109	160100	24147531	1944	1944	1944	1944	0
228	20231109	160000	24147531	1944	1944	1944	1944	0
229	20231109	155900	24147531	1944	1944	1944	1944	0
230	20231109	155800	24147531	1944	1944	1944	1944	0
231	20231109	155700	24147531	1944	1944	1944	1944	0
232	20231109	155600	24147531	1944	1944	1944	1944	0
233	20231109	155500	24147531	1944	1944	1944	1944	0
234	20231109	155400	24147531	1944	1944	1944	1944	0
235	20231109	155300	24147531	1944	1944	1944	1944	0
236	20231109	155200	24147531	1944	1944	1944	1944	0
237	20231109	155100	24147531	1944	1944	1944	1944	0
238	20231109	155000	24147531	1944	1944	1944	1944	0
239	20231109	154900	24147531	1944	1944	1944	1944	0
240	20231109	154800	24147531	1944	1944	1944	1944	0
241	20231109	154700	24147531	1944	1944	1944	1944	0
242	20231109	154600	24147531	1944	1944	1944	1944	88
243	20231109	154500	24147531	1944	1944	1944	1944	0
244	20231109	154400	24147531	1944	1944	1944	1944	0
245	20231109	154300	24147531	1944	1944	1944	1944	0
246	20231109	154200	24147531	1944	1944	1944	1944	0
247	20231109	154100	24147531	1944	1944	1944	1944	0
248	20231109	154000	24147531	1944	1944	1944	1944	0
249	20231109	153900	24147531	1944	1944	1944	1944	0
250	20231109	153800	24147531	1944	1944	1944	1944	0
251	20231109	153700	24147531	1944	1944	1944	1944	0
252	20231109	153600	24147531	1944	1944	1944	1944	0
253	20231109	153500	24147531	1944	1944	1944	1944	0
254	20231109	153400	24147531	1944	1944	1944	1944	0
255	20231109	153300	24147531	1944	1944	1944	1944	0
256	20231109	153200	24147531	1944	1944	1944	1944	0
257	20231109	153100	24147531	1944	1944	1944	1944	0
258	20231109	153000	24147531	1944	1944	1944	1944	88
259	20231109	152900	23976459	1944	1944	1944	1944	0
260	20231109	152800	23976459	1944	1944	1944	1944	0
261	20231109	152700	23976459	1944	1944	1944	1944	0
262	20231109	152600	23976459	1944	1944	1944	1944	0
263	20231109	152500	23976459	1944	1944	1944	1944	0
264	20231109	152400	23976459	1944	1944	1944	1944	0
265	20231109	152300	23976459	1944	1944	1944	1944	0
266	20231109	152200	23976459	1944	1944	1944	1944	0
267	20231109	152100	23976459	1944	1944	1944	1944	0
268	20231109	152000	23976459	1944	1944	1944	1944	0
269	20231109	151900	23976459	1944	1944	1944	1944	0
270	20231109	151800	23976459	1944	1944	1944	1944	0
271	20231109	151700	23976459	1944	1944	1944	1944	0
272	20231109	151600	23976459	1944	1944	1944	1944	0
273	20231109	151500	23976459	1944	1944	1944	1944	0
274	20231109	151400	23976459	1944	1944	1944	1944	0
275	20231109	151300	23976459	1944	1944	1944	1944	0
276	20231109	151200	23976459	1944	1944	1944	1944	4
277	20231109	151100	23968683	1944	1944	1944	1944	0
278	20231109	151000	23968683	1944	1944	1944	1944	1
279	20231109	150900	23966739	1944	1944	1944	1944	0
280	20231109	150800	23966739	1944	1944	1944	1944	0
281	20231109	150700	23966739	1944	1944	1944	1944	0
282	20231109	150600	23966739	1944	1944	1944	1944	39
283	20231109	150500	23890923	1944	1944	1944	1944	3
284	20231109	150400	23885091	1944	1944	1944	1944	0
285	20231109	150300	23885091	1944	1944	1944	1944	0
286	20231109	150200	23885091	1944	1944	1944	1944	0
287	20231109	150100	23885091	1944	1944	1944	1944	0
288	20231109	150000	23885091	1944	1944	1944	1944	0
289	20231109	145900	23885091	1944	1944	1944	1944	0
290	20231109	145800	23885091	1944	1944	1944	1944	0
291	20231109	145700	23885091	1944	1944	1944	1944	58
292	20231109	145600	23772339	1944	1944	1944	1944	157
293	20231109	145500	23467131	1944	1944	1944	1944	10
294	20231109	145400	23447691	1944	1944	1944	1944	0
295	20231109	145300	23447691	1944	1944	1944	1944	0
296	20231109	145200	23447691	1944	1944	1944	1944	0
297	20231109	145100	23447691	1944	1944	1944	1944	0
298	20231109	145000	23447691	1944	1944	1944	1944	0
299	20231109	144900	23447691	1944	1944	1944	1944	0
300	20231109	144800	23447691	1944	1944	1944	1944	0
301	20231109	144700	23447691	1944	1944	1944	1944	0
302	20231109	144600	23447691	1944	1944	1944	1944	0
303	20231109	144500	23447691	1944	1944	1944	1944	0
304	20231109	144400	23447691	1944	1944	1944	1944	0
305	20231109	144300	23447691	1944	1944	1944	1944	0
306	20231109	144200	23447691	1944	1944	1944	1944	0
307	20231109	144100	23447691	1944	1944	1944	1944	0
308	20231109	144000	23447691	1944	1944	1944	1944	0
309	20231109	143900	23447691	1944	1944	1944	1944	0
310	20231109	143800	23447691	1944	1944	1944	1944	0
311	20231109	143700	23447691	1944	1944	1944	1944	0
312	20231109	143600	23447691	1944	1944	1944	1944	0
313	20231109	143500	23447691	1944	1943	1944	1943	11
314	20231109	143400	23426308	1940	1937	1940	1937	3
315	20231109	143300	23420491	1937	1934	1937	1934	2
316	20231109	143200	23416620	1945	1945	1945	1945	0
317	20231109	143100	23416620	1945	1945	1945	1945	0
318	20231109	143000	23416620	1945	1945	1945	1945	0
319	20231109	142900	23416620	1945	1945	1945	1945	0
320	20231109	142800	23416620	1945	1945	1945	1945	0
321	20231109	142700	23416620	1945	1945	1945	1945	0
322	20231109	142600	23416620	1945	1931	1945	1931	305
323	20231109	142500	22826094	1931	1937	1937	1931	1266
324	20231109	142400	20379058	1940	1940	1940	1940	0
325	20231109	142300	20379058	1940	1940	1940	1940	0
326	20231109	142200	20379058	1940	1940	1940	1940	0
327	20231109	142100	20379058	1940	1940	1940	1940	0
328	20231109	142000	20379058	1940	1940	1940	1940	13
329	20231109	141900	20353838	1940	1940	1940	1940	0
330	20231109	141800	20353838	1940	1940	1940	1940	0
331	20231109	141700	20353838	1940	1940	1940	1940	0
332	20231109	141600	20353838	1940	1940	1940	1940	0
333	20231109	141500	20353838	1940	1940	1940	1940	0
334	20231109	141400	20353838	1940	1939	1940	1939	2
335	20231109	141300	20349959	1939	1939	1939	1939	0
336	20231109	141200	20349959	1939	1939	1939	1939	0
337	20231109	141100	20349959	1939	1939	1939	1939	0
338	20231109	141000	20349959	1939	1939	1939	1939	0
339	20231109	140900	20349959	1939	1939	1939	1939	1
340	20231109	140800	20348020	1940	1940	1940	1940	0
341	20231109	140700	20348020	1940	1940	1940	1940	0
342	20231109	140600	20348020	1940	1940	1940	1940	0
343	20231109	140500	20348020	1940	1940	1940	1940	0
344	20231109	140400	20348020	1940	1939	1940	1939	19
345	20231109	140300	20311161	1940	1940	1940	1940	0
346	20231109	140200	20311161	1940	1939	1940	1939	50
347	20231109	140100	20214162	1939	1939	1939	1939	0
348	20231109	140000	20214162	1939	1939	1939	1939	0
349	20231109	135900	20214162	1939	1939	1939	1939	0
350	20231109	135800	20214162	1939	1939	1939	1939	9
351	20231109	135700	20196711	1939	1939	1939	1939	0
352	20231109	135600	20196711	1939	1939	1939	1939	0
353	20231109	135500	20196711	1939	1939	1939	1939	0
354	20231109	135400	20196711	1939	1939	1939	1939	0
355	20231109	135300	20196711	1939	1939	1939	1939	0
356	20231109	135200	20196711	1939	1939	1939	1939	0
357	20231109	135100	20196711	1939	1939	1939	1939	0
358	20231109	135000	20196711	1939	1939	1939	1939	0
359	20231109	134900	20196711	1939	1939	1939	1939	0
360	20231109	134800	20196711	1939	1939	1939	1939	0
361	20231109	134700	20196711	1939	1939	1939	1939	0
362	20231109	134600	20196711	1939	1939	1939	1939	0
363	20231109	134500	20196711	1939	1939	1939	1939	0
364	20231109	134400	20196711	1939	1939	1939	1939	0
365	20231109	134300	20196711	1939	1939	1939	1939	1
366	20231109	134200	20194772	1936	1936	1936	1936	0
367	20231109	134100	20194772	1936	1936	1936	1936	0
368	20231109	134000	20194772	1936	1936	1936	1936	0
369	20231109	133900	20194772	1936	1936	1936	1936	0
370	20231109	133800	20194772	1936	1939	1939	1936	100
371	20231109	133700	20001001	1942	1942	1942	1942	0
372	20231109	133600	20001001	1942	1942	1942	1942	0
373	20231109	133500	20001001	1942	1942	1942	1942	0
374	20231109	133400	20001001	1942	1942	1942	1942	0
375	20231109	133300	20001001	1942	1942	1942	1942	0
376	20231109	133200	20001001	1942	1942	1942	1942	0
377	20231109	133100	20001001	1942	1942	1942	1942	0
378	20231109	133000	20001001	1942	1942	1942	1942	0
379	20231109	132900	20001001	1942	1942	1942	1942	0
380	20231109	132800	20001001	1942	1942	1942	1942	0
381	20231109	132700	20001001	1942	1942	1942	1942	0
382	20231109	132600	20001001	1942	1942	1942	1942	0
383	20231109	132500	20001001	1942	1942	1942	1942	0
384	20231109	132400	20001001	1942	1942	1942	1942	0
385	20231109	132300	20001001	1942	1942	1942	1942	0
386	20231109	132200	20001001	1942	1942	1942	1942	0
387	20231109	132100	20001001	1942	1942	1942	1942	0
388	20231109	132000	20001001	1942	1942	1942	1942	0
389	20231109	131900	20001001	1942	1942	1942	1942	0
390	20231109	131800	20001001	1942	1942	1942	1942	0
391	20231109	131700	20001001	1942	1942	1942	1942	0
392	20231109	131600	20001001	1942	1942	1942	1942	0
393	20231109	131500	20001001	1942	1942	1942	1942	0
394	20231109	131400	20001001	1942	1942	1942	1942	0
395	20231109	131300	20001001	1942	1942	1942	1942	0
396	20231109	131200	20001001	1942	1942	1942	1942	0
397	20231109	131100	20001001	1942	1942	1942	1942	0
398	20231109	131000	20001001	1942	1942	1942	1942	0
399	20231109	130900	20001001	1942	1942	1942	1942	0
400	20231109	130800	20001001	1942	1942	1942	1942	0
401	20231109	130700	20001001	1942	1942	1942	1942	0
402	20231109	130600	20001001	1942	1942	1942	1942	0
403	20231109	130500	20001001	1942	1942	1942	1942	0
404	20231109	130400	20001001	1942	1942	1942	1942	0
405	20231109	130300	20001001	1942	1942	1942	1942	0
406	20231109	130200	20001001	1942	1942	1942	1942	0
407	20231109	130100	20001001	1942	1942	1942	1942	0
408	20231109	130000	20001001	1942	1942	1942	1942	0
409	20231109	125900	20001001	1942	1942	1942	1942	0
410	20231109	125800	20001001	1942	1942	1942	1942	0
411	20231109	125700	20001001	1942	1942	1942	1942	0
412	20231109	125600	20001001	1942	1942	1942	1942	0
413	20231109	125500	20001001	1942	1942	1942	1942	0
414	20231109	125400	20001001	1942	1942	1942	1942	0
415	20231109	125300	20001001	1942	1942	1942	1942	0
416	20231109	125200	20001001	1942	1942	1942	1942	0
417	20231109	125100	20001001	1942	1942	1942	1942	0
418	20231109	125000	20001001	1942	1942	1942	1942	0
419	20231109	124900	20001001	1942	1942	1942	1942	0
420	20231109	124800	20001001	1942	1942	1942	1942	0
421	20231109	124700	20001001	1942	1942	1942	1942	0
422	20231109	124600	20001001	1942	1942	1942	1942	0
423	20231109	124500	20001001	1942	1942	1942	1942	0
424	20231109	124400	20001001	1942	1942	1942	1942	0
425	20231109	124300	20001001	1942	1942	1942	1942	0
426	20231109	124200	20001001	1942	1942	1942	1942	0
427	20231109	124100	20001001	1942	1942	1942	1942	0
428	20231109	124000	20001001	1942	1942	1942	1942	0
429	20231109	123900	20001001	1942	1942	1942	1942	0
430	20231109	123800	20001001	1942	1942	1942	1942	0
431	20231109	123700	20001001	1942	1942	1942	1942	0
432	20231109	123600	20001001	1942	1942	1942	1942	0
433	20231109	123500	20001001	1942	1942	1942	1942	0
434	20231109	123400	20001001	1942	1942	1942	1942	0
435	20231109	123300	20001001	1942	1942	1942	1942	0
436	20231109	123200	20001001	1942	1942	1942	1942	0
437	20231109	123100	20001001	1942	1942	1942	1942	0
438	20231109	123000	20001001	1942	1942	1942	1942	0
439	20231109	122900	20001001	1942	1942	1942	1942	0
440	20231109	122800	20001001	1942	1942	1942	1942	0
441	20231109	122700	20001001	1942	1942	1942	1942	0
442	20231109	122600	20001001	1942	1942	1942	1942	0
443	20231109	122500	20001001	1942	1942	1942	1942	0
444	20231109	122400	20001001	1942	1942	1942	1942	0
445	20231109	122300	20001001	1942	1942	1942	1942	0
446	20231109	122200	20001001	1942	1942	1942	1942	7
447	20231109	122100	19987407	1942	1942	1942	1942	0
448	20231109	122000	19987407	1942	1942	1942	1942	0
449	20231109	121900	19987407	1942	1942	1942	1942	0
450	20231109	121800	19987407	1942	1942	1942	1942	0
451	20231109	121700	19987407	1942	1942	1942	1942	0
452	20231109	121600	19987407	1942	1942	1942	1942	0
453	20231109	121500	19987407	1942	1942	1942	1942	0
454	20231109	121400	19987407	1942	1942	1942	1942	0
455	20231109	121300	19987407	1942	1942	1942	1942	0
456	20231109	121200	19987407	1942	1942	1942	1942	0
457	20231109	121100	19987407	1942	1942	1942	1942	0
458	20231109	121000	19987407	1942	1942	1942	1942	0
459	20231109	120900	19987407	1942	1942	1942	1942	0
460	20231109	120800	19987407	1942	1942	1942	1942	0
461	20231109	120700	19987407	1942	1942	1942	1942	1
462	20231109	120600	19985465	1947	1947	1947	1947	0
463	20231109	120500	19985465	1947	1945	1947	1945	2
464	20231109	120400	19981573	1942	1938	1942	1938	3
465	20231109	120300	19975754	1936	1937	1937	1936	70
466	20231109	120200	19840224	1939	1942	1942	1939	164
467	20231109	120100	19522219	1942	1945	1945	1942	73
468	20231109	120000	19380293	1945	1945	1945	1945	12
469	20231109	115900	19356953	1947	1947	1947	1947	0
470	20231109	115800	19356953	1947	1947	1947	1947	0
471	20231109	115700	19356953	1947	1947	1947	1947	0
472	20231109	115600	19356953	1947	1947	1947	1947	0
473	20231109	115500	19356953	1947	1947	1947	1947	0
474	20231109	115400	19356953	1947	1947	1947	1947	0
475	20231109	115300	19356953	1947	1947	1947	1947	0
476	20231109	115200	19356953	1947	1947	1947	1947	10
477	20231109	115100	19337483	1948	1948	1948	1948	0
478	20231109	115000	19337483	1948	1948	1948	1948	0
479	20231109	114900	19337483	1948	1948	1948	1948	0
480	20231109	114800	19337483	1948	1948	1948	1948	0
481	20231109	114700	19337483	1948	1948	1948	1948	0
482	20231109	114600	19337483	1948	1948	1948	1948	0
483	20231109	114500	19337483	1948	1948	1948	1948	0
484	20231109	114400	19337483	1948	1948	1948	1948	170
485	20231109	114300	19006323	1948	1948	1948	1948	0
486	20231109	114200	19006323	1948	1948	1948	1948	0
487	20231109	114100	19006323	1948	1948	1948	1948	0
488	20231109	114000	19006323	1948	1948	1948	1948	0
489	20231109	113900	19006323	1948	1948	1948	1948	0
490	20231109	113800	19006323	1948	1948	1948	1948	0
491	20231109	113700	19006323	1948	1948	1948	1948	0
492	20231109	113600	19006323	1948	1948	1948	1948	11
493	20231109	113500	18984895	1948	1945	1948	1945	25
494	20231109	113400	18936255	1945	1942	1945	1942	2
495	20231109	113300	18932368	1948	1948	1948	1948	0
496	20231109	113200	18932368	1948	1948	1948	1948	0
497	20231109	113100	18932368	1948	1942	1948	1942	60
498	20231109	113000	18815815	1939	1939	1939	1939	54
499	20231109	112900	18711109	1948	1936	1948	1936	61
500	20231109	112800	18592529	1931	1933	1948	1928	2207
501	20231109	112700	14336072	1933	1925	1948	1925	3
502	20231109	112600	14330266	1925	1925	1948	1925	1522
503	20231109	112500	11382130	1925	1925	1925	1925	0
504	20231109	112400	11382130	1925	1925	1925	1925	0
505	20231109	112300	11382130	1925	1925	1925	1925	0
506	20231109	112200	11382130	1925	1925	1925	1925	0
507	20231109	112100	11382130	1925	1925	1925	1925	0
508	20231109	112000	11382130	1925	1925	1925	1925	0
509	20231109	111900	11382130	1925	1925	1925	1925	0
510	20231109	111800	11382130	1925	1925	1925	1925	0
511	20231109	111700	11382130	1925	1929	1929	1925	21
512	20231109	111600	11341681	1930	1930	1930	1930	0
513	20231109	111500	11341681	1930	1930	1930	1930	0
514	20231109	111400	11341681	1930	1930	1930	1930	0
515	20231109	111300	11341681	1930	1930	1930	1930	0
516	20231109	111200	11341681	1930	1930	1930	1930	0
517	20231109	111100	11341681	1930	1932	1932	1930	313
518	20231109	111000	10737565	1935	1935	1935	1935	0
519	20231109	110900	10737565	1935	1935	1935	1935	0
520	20231109	110800	10737565	1935	1935	1935	1935	0
521	20231109	110700	10737565	1935	1935	1935	1935	0
522	20231109	110600	10737565	1935	1935	1935	1935	0
523	20231109	110500	10737565	1935	1935	1935	1935	0
524	20231109	110400	10737565	1935	1935	1935	1935	0
525	20231109	110300	10737565	1935	1935	1935	1935	0
526	20231109	110200	10737565	1935	1935	1935	1935	0
527	20231109	110100	10737565	1935	1935	1935	1935	0
528	20231109	110000	10737565	1935	1935	1935	1935	0
529	20231109	105900	10737565	1935	1935	1935	1935	0
530	20231109	105800	10737565	1935	1935	1935	1935	0
531	20231109	105700	10737565	1935	1935	1935	1935	0
532	20231109	105600	10737565	1935	1935	1935	1935	0
533	20231109	105500	10737565	1935	1935	1935	1935	0
534	20231109	105400	10737565	1935	1935	1935	1935	0
535	20231109	105300	10737565	1935	1935	1935	1935	11
536	20231109	105200	10716280	1935	1935	1935	1935	0
537	20231109	105100	10716280	1935	1935	1935	1935	0
538	20231109	105000	10716280	1935	1935	1935	1935	0
539	20231109	104900	10716280	1935	1935	1935	1935	1
540	20231109	104800	10714345	1938	1938	1938	1938	0
541	20231109	104700	10714345	1938	1938	1938	1938	0
542	20231109	104600	10714345	1938	1938	1938	1938	0
543	20231109	104500	10714345	1938	1938	1938	1938	0
544	20231109	104400	10714345	1938	1935	1938	1935	5
545	20231109	104300	10704664	1935	1935	1935	1935	0
546	20231109	104200	10704664	1935	1935	1935	1935	0
547	20231109	104100	10704664	1935	1935	1935	1935	0
548	20231109	104000	10704664	1935	1935	1935	1935	2
549	20231109	103900	10700794	1935	1935	1935	1935	4
550	20231109	103800	10693054	1935	1935	1935	1935	5
551	20231109	103700	10683379	1935	1933	1938	1933	22
552	20231109	103600	10640832	1938	1933	1938	1933	7
553	20231109	103500	10627281	1938	1938	1938	1938	2
554	20231109	103400	10623405	1932	1925	1938	1925	10
555	20231109	103300	10604078	1925	1925	1938	1925	23
556	20231109	103200	10559656	1925	1925	1925	1925	2
557	20231109	103100	10555806	1925	1925	1925	1925	3
558	20231109	103000	10550031	1925	1925	1925	1925	0
559	20231109	102900	10550031	1925	1925	1925	1925	2
560	20231109	102800	10546181	1925	1925	1925	1925	7
561	20231109	102700	10532706	1925	1925	1925	1925	6
562	20231109	102600	10521156	1925	1925	1925	1925	1
563	20231109	102500	10519231	1925	1925	1925	1925	6
564	20231109	102400	10507681	1925	1925	1925	1925	1
565	20231109	102300	10505756	1925	1925	1925	1925	6
566	20231109	102200	10494206	1925	1925	1925	1925	1
567	20231109	102100	10492281	1922	1922	1922	1922	0
568	20231109	102000	10492281	1922	1922	1922	1922	0
569	20231109	101900	10492281	1922	1922	1922	1922	0
570	20231109	101800	10492281	1922	1922	1922	1922	0
571	20231109	101700	10492281	1922	1922	1922	1922	0
572	20231109	101600	10492281	1922	1922	1922	1922	0
573	20231109	101500	10492281	1922	1922	1922	1922	0
574	20231109	101400	10492281	1922	1922	1922	1922	0
575	20231109	101300	10492281	1922	1922	1922	1922	0
576	20231109	101200	10492281	1922	1922	1922	1922	0
577	20231109	101100	10492281	1922	1922	1922	1922	0
578	20231109	101000	10492281	1922	1922	1922	1922	1
579	20231109	100900	10490359	1919	1919	1919	1919	1
580	20231109	100800	10488440	1919	1919	1919	1919	0
581	20231109	100700	10488440	1919	1919	1919	1919	0
582	20231109	100600	10488440	1919	1919	1919	1919	12
583	20231109	100500	10465412	1916	1916	1916	1916	0
584	20231109	100400	10465412	1916	1916	1916	1916	0
585	20231109	100300	10465412	1916	1916	1916	1916	0
586	20231109	100200	10465412	1916	1919	1919	1916	3
587	20231109	100100	10459661	1915	1915	1915	1915	0
588	20231109	100000	10459661	1915	1915	1915	1915	0
589	20231109	095900	10459661	1915	1915	1915	1915	0
590	20231109	095800	10459661	1915	1915	1937	1915	1108
591	20231109	095700	8337647	1913	1913	1913	1913	0
592	20231109	095600	8337647	1913	1913	1913	1913	0
593	20231109	095500	8337647	1913	1917	1917	1913	19
594	20231109	095400	8301228	1920	1920	1937	1920	114
595	20231109	095300	8082314	1919	1919	1919	1919	32
596	20231109	095200	8020906	1917	1920	1920	1917	1094
597	20231109	095100	5920429	1917	1920	1920	1917	4
598	20231109	095000	5912752	1938	1938	1938	1938	0
599	20231109	094900	5912752	1938	1938	1938	1938	0
600	20231109	094800	5912752	1938	1938	1938	1938	0
601	20231109	094700	5912752	1938	1938	1938	1938	0
602	20231109	094600	5912752	1938	1938	1938	1938	0
603	20231109	094500	5912752	1938	1938	1938	1938	0
604	20231109	094400	5912752	1938	1938	1938	1938	0
605	20231109	094300	5912752	1938	1925	1938	1920	658
606	20231109	094200	4648689	1925	1925	1925	1925	0
607	20231109	094100	4648689	1925	1925	1925	1925	0
608	20231109	094000	4648689	1925	1925	1925	1925	0
609	20231109	093900	4648689	1925	1925	1925	1925	0
610	20231109	093800	4648689	1925	1925	1925	1925	0
611	20231109	093700	4648689	1925	1925	1925	1925	0
612	20231109	093600	4648689	1925	1931	1931	1925	1020
613	20231109	093500	2683169	1931	1931	1931	1931	0
614	20231109	093400	2683169	1931	1937	1937	1931	269
615	20231109	093300	2162676	1935	1935	1935	1935	3
616	20231109	093200	2156871	1935	1935	1935	1935	3
617	20231109	093100	2151066	1938	1933	1938	1933	54
618	20231109	093000	2046526	1931	1931	1931	1931	3
619	20231109	092900	2040733	1935	1925	1935	1925	18
620	20231109	092800	2005983	1928	1928	1928	1928	10
621	20231109	092700	1986703	1934	1925	1934	1925	38
622	20231109	092600	1913395	1925	1915	1935	1915	123
623	20231109	092500	1676425	1915	1915	1915	1915	5
624	20231109	092400	1666850	1912	1912	1912	1912	0
625	20231109	092300	1666850	1912	1912	1912	1912	0
626	20231109	092200	1666850	1912	1912	1912	1912	0
627	20231109	092100	1666850	1912	1912	1912	1912	0
628	20231109	092000	1666850	1912	1912	1912	1912	4
629	20231109	091900	1659202	1911	1911	1911	1911	0
630	20231109	091800	1659202	1911	1911	1911	1911	4
631	20231109	091700	1651558	1911	1911	1911	1911	5
632	20231109	091600	1642003	1909	1909	1909	1909	0
633	20231109	091500	1642003	1909	1909	1909	1909	0
634	20231109	091400	1642003	1909	1909	1909	1909	0
635	20231109	091300	1642003	1909	1909	1909	1909	0
636	20231109	091200	1642003	1909	1909	1909	1909	0
637	20231109	091100	1642003	1909	1909	1909	1909	1
638	20231109	091000	1640094	1910	1911	1911	1910	244
639	20231109	090900	1173933	1917	1917	1917	1917	0
640	20231109	090800	1173933	1917	1917	1917	1917	0
641	20231109	090700	1173933	1917	1917	1917	1917	0
642	20231109	090600	1173933	1917	1917	1917	1917	0
643	20231109	090500	1173933	1917	1917	1917	1917	0
644	20231109	090400	1173933	1917	1917	1917	1917	0
645	20231109	090300	1173933	1917	1917	1917	1917	12
646	20231109	090200	1150929	1917	1917	1917	1917	7
647	20231109	090100	1137510	1915	1915	1915	1915	0
648	20231109	090000	1137510	1915	1915	1915	1915	594