KissMeData/112190/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195600	32227073	1850	1850	1850	1850	1
3	20231011	195500	32227073	1850	1850	1850	1850	0
4	20231011	195400	32227073	1850	1850	1850	1850	0
5	20231011	195300	32227073	1850	1850	1850	1850	0
6	20231011	195200	32227073	1850	1850	1850	1850	0
7	20231011	195100	32227073	1850	1850	1850	1850	0
8	20231011	195000	32227073	1850	1850	1850	1850	0
9	20231011	194900	32227073	1850	1850	1850	1850	0
10	20231011	194800	32227073	1850	1850	1850	1850	0
11	20231011	194700	32227073	1850	1850	1850	1850	0
12	20231011	194600	32227073	1850	1850	1850	1850	0
13	20231011	194500	32227073	1850	1850	1850	1850	0
14	20231011	194400	32227073	1850	1850	1850	1850	0
15	20231011	194300	32227073	1850	1850	1850	1850	0
16	20231011	194200	32227073	1850	1850	1850	1850	0
17	20231011	194100	32227073	1850	1850	1850	1850	0
18	20231011	194000	32227073	1850	1850	1850	1850	0
19	20231011	193900	32227073	1850	1850	1850	1850	0
20	20231011	193800	32227073	1850	1850	1850	1850	0
21	20231011	193700	32227073	1850	1850	1850	1850	0
22	20231011	193600	32227073	1850	1850	1850	1850	0
23	20231011	193500	32227073	1850	1850	1850	1850	0
24	20231011	193400	32227073	1850	1850	1850	1850	0
25	20231011	193300	32227073	1850	1850	1850	1850	0
26	20231011	193200	32227073	1850	1850	1850	1850	0
27	20231011	193100	32227073	1850	1850	1850	1850	0
28	20231011	193000	32227073	1850	1850	1850	1850	0
29	20231011	192900	32227073	1850	1850	1850	1850	0
30	20231011	192800	32227073	1850	1850	1850	1850	0
31	20231011	192700	32227073	1850	1850	1850	1850	0
32	20231011	192600	32227073	1850	1850	1850	1850	1
33	20231011	192500	32227073	1850	1850	1850	1850	0
34	20231011	192400	32227073	1850	1850	1850	1850	0
35	20231011	192300	32227073	1850	1850	1850	1850	0
36	20231011	192200	32227073	1850	1850	1850	1850	0
37	20231011	192100	32227073	1850	1850	1850	1850	0
38	20231011	192000	32227073	1850	1850	1850	1850	0
39	20231011	191900	32227073	1850	1850	1850	1850	0
40	20231011	191800	32227073	1850	1850	1850	1850	0
41	20231011	191700	32227073	1850	1850	1850	1850	0
42	20231011	191600	32227073	1850	1850	1850	1850	0
43	20231011	191500	32227073	1850	1850	1850	1850	0
44	20231011	191400	32227073	1850	1850	1850	1850	0
45	20231011	191300	32227073	1850	1850	1850	1850	0
46	20231011	191200	32227073	1850	1850	1850	1850	0
47	20231011	191100	32227073	1850	1850	1850	1850	0
48	20231011	191000	32227073	1850	1850	1850	1850	0
49	20231011	190900	32227073	1850	1850	1850	1850	0
50	20231011	190800	32227073	1850	1850	1850	1850	0
51	20231011	190700	32227073	1850	1850	1850	1850	0
52	20231011	190600	32227073	1850	1850	1850	1850	0
53	20231011	190500	32227073	1850	1850	1850	1850	0
54	20231011	190400	32227073	1850	1850	1850	1850	0
55	20231011	190300	32227073	1850	1850	1850	1850	0
56	20231011	190200	32227073	1850	1850	1850	1850	0
57	20231011	190100	32227073	1850	1850	1850	1850	0
58	20231011	190000	32227073	1850	1850	1850	1850	0
59	20231011	185900	32227073	1850	1850	1850	1850	0
60	20231011	185800	32227073	1850	1850	1850	1850	0
61	20231011	185700	32227073	1850	1850	1850	1850	0
62	20231011	185600	32227073	1850	1850	1850	1850	1
63	20231011	185500	32227073	1850	1850	1850	1850	0
64	20231011	185400	32227073	1850	1850	1850	1850	0
65	20231011	185300	32227073	1850	1850	1850	1850	0
66	20231011	185200	32227073	1850	1850	1850	1850	0
67	20231011	185100	32227073	1850	1850	1850	1850	0
68	20231011	185000	32227073	1850	1850	1850	1850	0
69	20231011	184900	32227073	1850	1850	1850	1850	0
70	20231011	184800	32227073	1850	1850	1850	1850	0
71	20231011	184700	32227073	1850	1850	1850	1850	0
72	20231011	184600	32227073	1850	1850	1850	1850	0
73	20231011	184500	32227073	1850	1850	1850	1850	0
74	20231011	184400	32227073	1850	1850	1850	1850	0
75	20231011	184300	32227073	1850	1850	1850	1850	0
76	20231011	184200	32227073	1850	1850	1850	1850	0
77	20231011	184100	32227073	1850	1850	1850	1850	0
78	20231011	184000	32227073	1850	1850	1850	1850	0
79	20231011	183900	32227073	1850	1850	1850	1850	0
80	20231011	183800	32227073	1850	1850	1850	1850	0
81	20231011	183700	32227073	1850	1850	1850	1850	0
82	20231011	183600	32227073	1850	1850	1850	1850	0
83	20231011	183500	32227073	1850	1850	1850	1850	0
84	20231011	183400	32227073	1850	1850	1850	1850	0
85	20231011	183300	32227073	1850	1850	1850	1850	0
86	20231011	183200	32227073	1850	1850	1850	1850	0
87	20231011	183100	32227073	1850	1850	1850	1850	0
88	20231011	183000	32227073	1850	1850	1850	1850	0
89	20231011	182900	32227073	1850	1850	1850	1850	0
90	20231011	182800	32227073	1850	1850	1850	1850	0
91	20231011	182700	32227073	1850	1850	1850	1850	0
92	20231011	182600	32227073	1850	1850	1850	1850	1
93	20231011	182500	32227073	1850	1850	1850	1850	0
94	20231011	182400	32227073	1850	1850	1850	1850	0
95	20231011	182300	32227073	1850	1850	1850	1850	0
96	20231011	182200	32227073	1850	1850	1850	1850	0
97	20231011	182100	32227073	1850	1850	1850	1850	0
98	20231011	182000	32227073	1850	1850	1850	1850	0
99	20231011	181900	32227073	1850	1850	1850	1850	0
100	20231011	181800	32227073	1850	1850	1850	1850	0
101	20231011	181700	32227073	1850	1850	1850	1850	0
102	20231011	181600	32227073	1850	1850	1850	1850	0
103	20231011	181500	32227073	1850	1850	1850	1850	0
104	20231011	181400	32227073	1850	1850	1850	1850	0
105	20231011	181300	32227073	1850	1850	1850	1850	0
106	20231011	181200	32227073	1850	1850	1850	1850	0
107	20231011	181100	32227073	1850	1850	1850	1850	0
108	20231011	181000	32227073	1850	1850	1850	1850	0
109	20231011	180900	32227073	1850	1850	1850	1850	0
110	20231011	180800	32227073	1850	1850	1850	1850	0
111	20231011	180700	32227073	1850	1850	1850	1850	0
112	20231011	180600	32227073	1850	1850	1850	1850	0
113	20231011	180500	32227073	1850	1850	1850	1850	0
114	20231011	180400	32227073	1850	1850	1850	1850	0
115	20231011	180300	32227073	1850	1850	1850	1850	0
116	20231011	180200	32227073	1850	1850	1850	1850	0
117	20231011	180100	32227073	1850	1850	1850	1850	0
118	20231011	180000	32227073	1850	1850	1850	1850	0
119	20231011	175900	32227073	1850	1850	1850	1850	0
120	20231011	175800	32227073	1850	1850	1850	1850	0
121	20231011	175700	32227073	1850	1850	1850	1850	0
122	20231011	175600	32227073	1850	1850	1850	1850	1
123	20231011	175500	32227073	1850	1850	1850	1850	0
124	20231011	175400	32227073	1850	1850	1850	1850	0
125	20231011	175300	32227073	1850	1850	1850	1850	0
126	20231011	175200	32227073	1850	1850	1850	1850	0
127	20231011	175100	32227073	1850	1850	1850	1850	0
128	20231011	175000	32227073	1850	1850	1850	1850	0
129	20231011	174900	32227073	1850	1850	1850	1850	0
130	20231011	174800	32227073	1850	1850	1850	1850	0
131	20231011	174700	32227073	1850	1850	1850	1850	0
132	20231011	174600	32227073	1850	1850	1850	1850	0
133	20231011	174500	32227073	1850	1850	1850	1850	0
134	20231011	174400	32227073	1850	1850	1850	1850	0
135	20231011	174300	32227073	1850	1850	1850	1850	0
136	20231011	174200	32227073	1850	1850	1850	1850	0
137	20231011	174100	32227073	1850	1850	1850	1850	0
138	20231011	174000	32227073	1850	1850	1850	1850	0
139	20231011	173900	32227073	1850	1850	1850	1850	0
140	20231011	173800	32227073	1850	1850	1850	1850	0
141	20231011	173700	32227073	1850	1850	1850	1850	0
142	20231011	173600	32227073	1850	1850	1850	1850	0
143	20231011	173500	32227073	1850	1850	1850	1850	0
144	20231011	173400	32227073	1850	1850	1850	1850	0
145	20231011	173300	32227073	1850	1850	1850	1850	0
146	20231011	173200	32227073	1850	1850	1850	1850	0
147	20231011	173100	32227073	1850	1850	1850	1850	0
148	20231011	173000	32227073	1850	1850	1850	1850	0
149	20231011	172900	32227073	1850	1850	1850	1850	0
150	20231011	172800	32227073	1850	1850	1850	1850	0
151	20231011	172700	32227073	1850	1850	1850	1850	0
152	20231011	172600	32227073	1850	1850	1850	1850	1
153	20231011	172500	32227073	1850	1850	1850	1850	0
154	20231011	172400	32227073	1850	1850	1850	1850	0
155	20231011	172300	32227073	1850	1850	1850	1850	0
156	20231011	172200	32227073	1850	1850	1850	1850	0
157	20231011	172100	32227073	1850	1850	1850	1850	0
158	20231011	172000	32227073	1850	1850	1850	1850	0
159	20231011	171900	32227073	1850	1850	1850	1850	0
160	20231011	171800	32227073	1850	1850	1850	1850	0
161	20231011	171700	32227073	1850	1850	1850	1850	0
162	20231011	171600	32227073	1850	1850	1850	1850	0
163	20231011	171500	32227073	1850	1850	1850	1850	0
164	20231011	171400	32227073	1850	1850	1850	1850	0
165	20231011	171300	32227073	1850	1850	1850	1850	0
166	20231011	171200	32227073	1850	1850	1850	1850	0
167	20231011	171100	32227073	1850	1850	1850	1850	0
168	20231011	171000	32227073	1850	1850	1850	1850	0
169	20231011	170900	32227073	1850	1850	1850	1850	0
170	20231011	170800	32227073	1850	1850	1850	1850	0
171	20231011	170700	32227073	1850	1850	1850	1850	0
172	20231011	170600	32227073	1850	1850	1850	1850	0
173	20231011	170500	32227073	1850	1850	1850	1850	0
174	20231011	170400	32227073	1850	1850	1850	1850	0
175	20231011	170300	32227073	1850	1850	1850	1850	0
176	20231011	170200	32227073	1850	1850	1850	1850	0
177	20231011	170100	32227073	1850	1850	1850	1850	0
178	20231011	170000	32227073	1850	1850	1850	1850	0
179	20231011	165900	32227073	1850	1850	1850	1850	0
180	20231011	165800	32227073	1850	1850	1850	1850	0
181	20231011	165700	32227073	1850	1850	1850	1850	0
182	20231011	165600	32227073	1850	1850	1850	1850	1
183	20231011	165500	32227073	1850	1850	1850	1850	0
184	20231011	165400	32227073	1850	1850	1850	1850	0
185	20231011	165300	32227073	1850	1850	1850	1850	0
186	20231011	165200	32227073	1850	1850	1850	1850	0
187	20231011	165100	32227073	1850	1850	1850	1850	0
188	20231011	165000	32227073	1850	1850	1850	1850	0
189	20231011	164900	32227073	1850	1850	1850	1850	0
190	20231011	164800	32227073	1850	1850	1850	1850	0
191	20231011	164700	32227073	1850	1850	1850	1850	0
192	20231011	164600	32227073	1850	1850	1850	1850	0
193	20231011	164500	32227073	1850	1850	1850	1850	0
194	20231011	164400	32227073	1850	1850	1850	1850	0
195	20231011	164300	32227073	1850	1850	1850	1850	0
196	20231011	164200	32227073	1850	1850	1850	1850	0
197	20231011	164100	32227073	1850	1850	1850	1850	0
198	20231011	164000	32227073	1850	1850	1850	1850	0
199	20231011	163900	32227073	1850	1850	1850	1850	0
200	20231011	163800	32227073	1850	1850	1850	1850	0
201	20231011	163700	32227073	1850	1850	1850	1850	0
202	20231011	163600	32227073	1850	1850	1850	1850	0
203	20231011	163500	32227073	1850	1850	1850	1850	0
204	20231011	163400	32227073	1850	1850	1850	1850	0
205	20231011	163300	32227073	1850	1850	1850	1850	0
206	20231011	163200	32227073	1850	1850	1850	1850	0
207	20231011	163100	32227073	1850	1850	1850	1850	0
208	20231011	163000	32227073	1850	1850	1850	1850	0
209	20231011	162900	32227073	1850	1850	1850	1850	0
210	20231011	162800	32227073	1850	1850	1850	1850	0
211	20231011	162700	32227073	1850	1850	1850	1850	0
212	20231011	162600	32227073	1850	1850	1850	1850	1
213	20231011	162500	32227073	1850	1850	1850	1850	0
214	20231011	162400	32227073	1850	1850	1850	1850	0
215	20231011	162300	32227073	1850	1850	1850	1850	0
216	20231011	162200	32227073	1850	1850	1850	1850	0
217	20231011	162100	32227073	1850	1850	1850	1850	0
218	20231011	162000	32227073	1850	1850	1850	1850	0
219	20231011	161900	32227073	1850	1850	1850	1850	0
220	20231011	161800	32227073	1850	1850	1850	1850	0
221	20231011	161700	32227073	1850	1850	1850	1850	0
222	20231011	161600	32227073	1850	1850	1850	1850	0
223	20231011	161500	32227073	1850	1850	1850	1850	0
224	20231011	161400	32227073	1850	1850	1850	1850	0
225	20231011	161300	32227073	1850	1850	1850	1850	0
226	20231011	161200	32227073	1850	1850	1850	1850	0
227	20231011	161100	32227073	1850	1850	1850	1850	0
228	20231011	161000	32227073	1850	1850	1850	1850	0
229	20231011	160900	32227073	1850	1850	1850	1850	0
230	20231011	160800	32227073	1850	1850	1850	1850	0
231	20231011	160700	32227073	1850	1850	1850	1850	0
232	20231011	160600	32227073	1850	1850	1850	1850	0
233	20231011	160500	32227073	1850	1850	1850	1850	0
234	20231011	160400	32227073	1850	1850	1850	1850	0
235	20231011	160300	32227073	1850	1850	1850	1850	0
236	20231011	160200	32227073	1850	1850	1850	1850	0
237	20231011	160100	32227073	1850	1850	1850	1850	0
238	20231011	160000	32227073	1850	1850	1850	1850	0
239	20231011	155900	32227073	1850	1850	1850	1850	0
240	20231011	155800	32227073	1850	1850	1850	1850	0
241	20231011	155700	32227073	1850	1850	1850	1850	0
242	20231011	155600	32227073	1850	1850	1850	1850	1
243	20231011	155500	32227073	1850	1850	1850	1850	0
244	20231011	155400	32227073	1850	1850	1850	1850	0
245	20231011	155300	32227073	1850	1850	1850	1850	0
246	20231011	155200	32227073	1850	1850	1850	1850	0
247	20231011	155100	32227073	1850	1850	1850	1850	0
248	20231011	155000	32227073	1850	1850	1850	1850	0
249	20231011	154900	32227073	1850	1850	1850	1850	0
250	20231011	154800	32227073	1850	1850	1850	1850	0
251	20231011	154700	32227073	1850	1850	1850	1850	0
252	20231011	154600	32227073	1850	1850	1850	1850	0
253	20231011	154500	32227073	1850	1850	1850	1850	0
254	20231011	154400	32227073	1850	1850	1850	1850	0
255	20231011	154300	32227073	1850	1850	1850	1850	0
256	20231011	154200	32227073	1850	1850	1850	1850	0
257	20231011	154100	32227073	1850	1850	1850	1850	0
258	20231011	154000	32227073	1850	1850	1850	1850	0
259	20231011	153900	32227073	1850	1850	1850	1850	0
260	20231011	153800	32227073	1850	1850	1850	1850	0
261	20231011	153700	32227073	1850	1850	1850	1850	0
262	20231011	153600	32227073	1850	1850	1850	1850	0
263	20231011	153500	32227073	1850	1850	1850	1850	0
264	20231011	153400	32227073	1850	1850	1850	1850	0
265	20231011	153300	32227073	1850	1850	1850	1850	0
266	20231011	153200	32227073	1850	1850	1850	1850	0
267	20231011	153100	32227073	1850	1850	1850	1850	0
268	20231011	153000	32227073	1850	1850	1850	1850	1
269	20231011	152900	32225223	1850	1850	1850	1850	0
270	20231011	152800	32225223	1850	1850	1850	1850	0
271	20231011	152700	32225223	1850	1850	1850	1850	0
272	20231011	152600	32225223	1850	1850	1850	1850	0
273	20231011	152500	32225223	1850	1850	1850	1850	0
274	20231011	152400	32225223	1850	1850	1850	1850	0
275	20231011	152300	32225223	1850	1850	1850	1850	0
276	20231011	152200	32225223	1850	1850	1850	1850	0
277	20231011	152100	32225223	1850	1850	1850	1850	0
278	20231011	152000	32225223	1850	1850	1850	1850	0
279	20231011	151900	32225223	1850	1850	1850	1850	0
280	20231011	151800	32225223	1850	1850	1850	1850	1
281	20231011	151700	32223373	1850	1850	1850	1850	0
282	20231011	151600	32223373	1850	1850	1850	1850	0
283	20231011	151500	32223373	1850	1850	1850	1850	0
284	20231011	151400	32223373	1850	1850	1850	1850	0
285	20231011	151300	32223373	1850	1850	1850	1850	0
286	20231011	151200	32223373	1850	1850	1850	1850	0
287	20231011	151100	32223373	1850	1850	1850	1850	0
288	20231011	151000	32223373	1850	1850	1850	1850	87
289	20231011	150900	32062423	1850	1850	1850	1850	190
290	20231011	150800	31710923	1858	1858	1858	1858	0
291	20231011	150700	31710923	1858	1858	1858	1858	0
292	20231011	150600	31710923	1858	1858	1858	1858	0
293	20231011	150500	31710923	1858	1858	1858	1858	0
294	20231011	150400	31710923	1858	1858	1858	1858	123
295	20231011	150300	31482389	1858	1858	1858	1858	0
296	20231011	150200	31482389	1858	1858	1858	1858	0
297	20231011	150100	31482389	1858	1840	1858	1840	4
298	20231011	150000	31475011	1840	1840	1840	1840	0
299	20231011	145900	31475011	1840	1840	1840	1840	0
300	20231011	145800	31475011	1840	1840	1840	1840	176
301	20231011	145700	31151171	1813	1813	1813	1813	21
302	20231011	145600	31113098	1815	1815	1815	1815	0
303	20231011	145500	31113098	1815	1815	1815	1815	0
304	20231011	145400	31113098	1815	1815	1815	1815	1
305	20231011	145300	31111283	1858	1858	1858	1858	0
306	20231011	145200	31111283	1858	1858	1858	1858	0
307	20231011	145100	31111283	1858	1858	1858	1858	0
308	20231011	145000	31111283	1858	1858	1858	1858	0
309	20231011	144900	31111283	1858	1858	1858	1858	0
310	20231011	144800	31111283	1858	1858	1858	1858	0
311	20231011	144700	31111283	1858	1858	1858	1858	0
312	20231011	144600	31111283	1858	1858	1858	1858	0
313	20231011	144500	31111283	1858	1858	1858	1858	0
314	20231011	144400	31111283	1858	1858	1858	1858	0
315	20231011	144300	31111283	1858	1858	1858	1858	0
316	20231011	144200	31111283	1858	1858	1858	1858	0
317	20231011	144100	31111283	1858	1858	1858	1858	0
318	20231011	144000	31111283	1858	1858	1858	1858	0
319	20231011	143900	31111283	1858	1858	1858	1858	0
320	20231011	143800	31111283	1858	1858	1858	1858	0
321	20231011	143700	31111283	1858	1858	1858	1858	0
322	20231011	143600	31111283	1858	1858	1858	1858	0
323	20231011	143500	31111283	1858	1858	1858	1858	0
324	20231011	143400	31111283	1858	1858	1858	1858	0
325	20231011	143300	31111283	1858	1858	1858	1858	0
326	20231011	143200	31111283	1858	1858	1858	1858	0
327	20231011	143100	31111283	1858	1858	1858	1858	0
328	20231011	143000	31111283	1858	1858	1858	1858	0
329	20231011	142900	31111283	1858	1858	1858	1858	0
330	20231011	142800	31111283	1858	1858	1858	1858	0
331	20231011	142700	31111283	1858	1858	1858	1858	0
332	20231011	142600	31111283	1858	1858	1858	1858	0
333	20231011	142500	31111283	1858	1858	1858	1858	0
334	20231011	142400	31111283	1858	1858	1858	1858	0
335	20231011	142300	31111283	1858	1858	1858	1858	0
336	20231011	142200	31111283	1858	1858	1858	1858	0
337	20231011	142100	31111283	1858	1858	1858	1858	0
338	20231011	142000	31111283	1858	1858	1858	1858	1
339	20231011	141900	31109425	1816	1816	1816	1816	0
340	20231011	141800	31109425	1816	1816	1816	1816	0
341	20231011	141700	31109425	1816	1816	1816	1816	0
342	20231011	141600	31109425	1816	1816	1816	1816	0
343	20231011	141500	31109425	1816	1816	1816	1816	0
344	20231011	141400	31109425	1816	1816	1816	1816	1
345	20231011	141300	31107609	1863	1863	1863	1863	0
346	20231011	141200	31107609	1863	1863	1863	1863	0
347	20231011	141100	31107609	1863	1863	1863	1863	0
348	20231011	141000	31107609	1863	1863	1863	1863	0
349	20231011	140900	31107609	1863	1863	1863	1863	0
350	20231011	140800	31107609	1863	1863	1863	1863	0
351	20231011	140700	31107609	1863	1863	1863	1863	0
352	20231011	140600	31107609	1863	1863	1863	1863	0
353	20231011	140500	31107609	1863	1863	1863	1863	0
354	20231011	140400	31107609	1863	1863	1863	1863	0
355	20231011	140300	31107609	1863	1863	1863	1863	0
356	20231011	140200	31107609	1863	1863	1863	1863	0
357	20231011	140100	31107609	1863	1863	1863	1863	0
358	20231011	140000	31107609	1863	1863	1863	1863	100
359	20231011	135900	30921309	1899	1899	1899	1899	0
360	20231011	135800	30921309	1899	1899	1899	1899	0
361	20231011	135700	30921309	1899	1899	1899	1899	0
362	20231011	135600	30921309	1899	1899	1899	1899	0
363	20231011	135500	30921309	1899	1899	1899	1899	0
364	20231011	135400	30921309	1899	1899	1899	1899	0
365	20231011	135300	30921309	1899	1899	1899	1899	0
366	20231011	135200	30921309	1899	1899	1899	1899	0
367	20231011	135100	30921309	1899	1899	1899	1899	0
368	20231011	135000	30921309	1899	1899	1899	1899	0
369	20231011	134900	30921309	1899	1899	1899	1899	0
370	20231011	134800	30921309	1899	1899	1899	1899	0
371	20231011	134700	30921309	1899	1899	1899	1899	0
372	20231011	134600	30921309	1899	1899	1899	1899	0
373	20231011	134500	30921309	1899	1899	1899	1899	0
374	20231011	134400	30921309	1899	1899	1899	1899	0
375	20231011	134300	30921309	1899	1899	1899	1899	0
376	20231011	134200	30921309	1899	1899	1899	1899	0
377	20231011	134100	30921309	1899	1899	1899	1899	0
378	20231011	134000	30921309	1899	1899	1899	1899	0
379	20231011	133900	30921309	1899	1899	1899	1899	0
380	20231011	133800	30921309	1899	1899	1899	1899	0
381	20231011	133700	30921309	1899	1899	1899	1899	0
382	20231011	133600	30921309	1899	1899	1899	1899	0
383	20231011	133500	30921309	1899	1899	1899	1899	0
384	20231011	133400	30921309	1899	1899	1899	1899	0
385	20231011	133300	30921309	1899	1899	1899	1899	0
386	20231011	133200	30921309	1899	1899	1899	1899	0
387	20231011	133100	30921309	1899	1899	1899	1899	0
388	20231011	133000	30921309	1899	1899	1899	1899	0
389	20231011	132900	30921309	1899	1899	1899	1899	0
390	20231011	132800	30921309	1899	1899	1899	1899	0
391	20231011	132700	30921309	1899	1899	1899	1899	0
392	20231011	132600	30921309	1899	1899	1899	1899	0
393	20231011	132500	30921309	1899	1899	1899	1899	0
394	20231011	132400	30921309	1899	1899	1899	1899	0
395	20231011	132300	30921309	1899	1899	1899	1899	0
396	20231011	132200	30921309	1899	1899	1899	1899	0
397	20231011	132100	30921309	1899	1899	1899	1899	0
398	20231011	132000	30921309	1899	1899	1899	1899	0
399	20231011	131900	30921309	1899	1899	1899	1899	0
400	20231011	131800	30921309	1899	1899	1899	1899	0
401	20231011	131700	30921309	1899	1899	1899	1899	0
402	20231011	131600	30921309	1899	1899	1899	1899	0
403	20231011	131500	30921309	1899	1899	1899	1899	0
404	20231011	131400	30921309	1899	1899	1899	1899	0
405	20231011	131300	30921309	1899	1899	1899	1899	0
406	20231011	131200	30921309	1899	1899	1899	1899	0
407	20231011	131100	30921309	1899	1899	1899	1899	0
408	20231011	131000	30921309	1899	1899	1899	1899	0
409	20231011	130900	30921309	1899	1899	1899	1899	0
410	20231011	130800	30921309	1899	1899	1899	1899	0
411	20231011	130700	30921309	1899	1899	1899	1899	0
412	20231011	130600	30921309	1899	1899	1899	1899	0
413	20231011	130500	30921309	1899	1899	1899	1899	0
414	20231011	130400	30921309	1899	1899	1899	1899	0
415	20231011	130300	30921309	1899	1899	1899	1899	0
416	20231011	130200	30921309	1899	1899	1899	1899	0
417	20231011	130100	30921309	1899	1899	1899	1899	0
418	20231011	130000	30921309	1899	1899	1899	1899	0
419	20231011	125900	30921309	1899	1899	1899	1899	0
420	20231011	125800	30921309	1899	1899	1899	1899	0
421	20231011	125700	30921309	1899	1899	1899	1899	0
422	20231011	125600	30921309	1899	1899	1899	1899	0
423	20231011	125500	30921309	1899	1899	1899	1899	0
424	20231011	125400	30921309	1899	1899	1899	1899	0
425	20231011	125300	30921309	1899	1899	1899	1899	0
426	20231011	125200	30921309	1899	1899	1899	1899	0
427	20231011	125100	30921309	1899	1899	1899	1899	0
428	20231011	125000	30921309	1899	1899	1899	1899	0
429	20231011	124900	30921309	1899	1899	1899	1899	0
430	20231011	124800	30921309	1899	1899	1899	1899	0
431	20231011	124700	30921309	1899	1899	1899	1899	0
432	20231011	124600	30921309	1899	1899	1899	1899	0
433	20231011	124500	30921309	1899	1899	1899	1899	0
434	20231011	124400	30921309	1899	1899	1899	1899	0
435	20231011	124300	30921309	1899	1899	1899	1899	0
436	20231011	124200	30921309	1899	1899	1899	1899	0
437	20231011	124100	30921309	1899	1899	1899	1899	0
438	20231011	124000	30921309	1899	1899	1899	1899	0
439	20231011	123900	30921309	1899	1899	1899	1899	0
440	20231011	123800	30921309	1899	1899	1899	1899	0
441	20231011	123700	30921309	1899	1899	1899	1899	0
442	20231011	123600	30921309	1899	1899	1899	1899	0
443	20231011	123500	30921309	1899	1899	1899	1899	0
444	20231011	123400	30921309	1899	1899	1899	1899	0
445	20231011	123300	30921309	1899	1899	1899	1899	0
446	20231011	123200	30921309	1899	1899	1899	1899	0
447	20231011	123100	30921309	1899	1899	1899	1899	0
448	20231011	123000	30921309	1899	1899	1899	1899	0
449	20231011	122900	30921309	1899	1899	1899	1899	0
450	20231011	122800	30921309	1899	1899	1899	1899	0
451	20231011	122700	30921309	1899	1899	1899	1899	0
452	20231011	122600	30921309	1899	1899	1899	1899	0
453	20231011	122500	30921309	1899	1899	1899	1899	0
454	20231011	122400	30921309	1899	1899	1899	1899	0
455	20231011	122300	30921309	1899	1899	1899	1899	0
456	20231011	122200	30921309	1899	1899	1899	1899	0
457	20231011	122100	30921309	1899	1899	1899	1899	0
458	20231011	122000	30921309	1899	1899	1899	1899	0
459	20231011	121900	30921309	1899	1899	1899	1899	0
460	20231011	121800	30921309	1899	1899	1899	1899	0
461	20231011	121700	30921309	1899	1899	1899	1899	0
462	20231011	121600	30921309	1899	1899	1899	1899	0
463	20231011	121500	30921309	1899	1899	1899	1899	1
464	20231011	121400	30919410	1823	1925	1925	1823	1200
465	20231011	121300	28731432	1825	1825	1825	1825	200
466	20231011	121200	28366432	1930	1825	1930	1825	894
467	20231011	121100	26734777	1930	1930	1930	1930	0
468	20231011	121000	26734777	1930	1930	1930	1930	0
469	20231011	120900	26734777	1930	1930	1930	1930	0
470	20231011	120800	26734777	1930	1930	1930	1930	0
471	20231011	120700	26734777	1930	1930	1930	1930	0
472	20231011	120600	26734777	1930	1930	1930	1930	0
473	20231011	120500	26734777	1930	1930	1930	1930	1
474	20231011	120400	26732847	1821	1821	1821	1821	0
475	20231011	120300	26732847	1821	1821	1821	1821	2
476	20231011	120200	26729205	1930	1930	1930	1930	0
477	20231011	120100	26729205	1930	1930	1930	1930	0
478	20231011	120000	26729205	1930	1930	1930	1930	0
479	20231011	115900	26729205	1930	1930	1930	1930	0
480	20231011	115800	26729205	1930	1930	1930	1930	0
481	20231011	115700	26729205	1930	1930	1930	1930	0
482	20231011	115600	26729205	1930	1910	1930	1910	259
483	20231011	115500	26233073	1815	1815	1815	1815	0
484	20231011	115400	26233073	1815	1930	1930	1815	309
485	20231011	115300	25666273	1816	1816	1816	1816	1800
486	20231011	115200	22397473	1950	1950	1950	1950	0
487	20231011	115100	22397473	1950	1950	1950	1950	0
488	20231011	115000	22397473	1950	1950	1950	1950	0
489	20231011	114900	22397473	1950	1950	1950	1950	0
490	20231011	114800	22397473	1950	1950	1950	1950	0
491	20231011	114700	22397473	1950	1950	1950	1950	0
492	20231011	114600	22397473	1950	1950	1950	1950	0
493	20231011	114500	22397473	1950	1950	1950	1950	0
494	20231011	114400	22397473	1950	1950	1950	1950	100
495	20231011	114300	22202473	1950	1950	1950	1950	0
496	20231011	114200	22202473	1950	1950	1950	1950	4
497	20231011	114100	22194673	1989	1989	1989	1989	0
498	20231011	114000	22194673	1989	1989	1989	1989	0
499	20231011	113900	22194673	1989	1989	1989	1989	0
500	20231011	113800	22194673	1989	1989	1989	1989	0
501	20231011	113700	22194673	1989	1989	1989	1989	0
502	20231011	113600	22194673	1989	1989	1989	1989	0
503	20231011	113500	22194673	1989	1989	1989	1989	0
504	20231011	113400	22194673	1989	1989	1989	1989	0
505	20231011	113300	22194673	1989	1989	1989	1989	0
506	20231011	113200	22194673	1989	1989	1989	1989	0
507	20231011	113100	22194673	1989	1989	1989	1989	0
508	20231011	113000	22194673	1989	1989	1989	1989	0
509	20231011	112900	22194673	1989	1989	1989	1989	0
510	20231011	112800	22194673	1989	1989	1989	1989	0
511	20231011	112700	22194673	1989	1989	1989	1989	0
512	20231011	112600	22194673	1989	1989	1989	1989	0
513	20231011	112500	22194673	1989	1989	1989	1989	0
514	20231011	112400	22194673	1989	1989	1989	1989	0
515	20231011	112300	22194673	1989	1989	1989	1989	0
516	20231011	112200	22194673	1989	1989	1989	1989	0
517	20231011	112100	22194673	1989	1989	1989	1989	0
518	20231011	112000	22194673	1989	1989	1989	1989	0
519	20231011	111900	22194673	1989	1989	1989	1989	0
520	20231011	111800	22194673	1989	1989	1989	1989	0
521	20231011	111700	22194673	1989	1989	1989	1989	0
522	20231011	111600	22194673	1989	1989	1989	1989	0
523	20231011	111500	22194673	1989	1989	1989	1989	0
524	20231011	111400	22194673	1989	1989	1989	1989	0
525	20231011	111300	22194673	1989	1989	1989	1989	0
526	20231011	111200	22194673	1989	1989	1989	1989	0
527	20231011	111100	22194673	1989	1989	1989	1989	0
528	20231011	111000	22194673	1989	1989	1989	1989	0
529	20231011	110900	22194673	1989	1989	1989	1989	0
530	20231011	110800	22194673	1989	1989	1989	1989	0
531	20231011	110700	22194673	1989	1989	1989	1989	0
532	20231011	110600	22194673	1989	1989	1989	1989	0
533	20231011	110500	22194673	1989	1989	1989	1989	0
534	20231011	110400	22194673	1989	1989	1989	1989	0
535	20231011	110300	22194673	1989	1989	1989	1989	0
536	20231011	110200	22194673	1989	1989	1989	1989	0
537	20231011	110100	22194673	1989	1989	1989	1989	0
538	20231011	110000	22194673	1989	1989	1989	1989	0
539	20231011	105900	22194673	1989	1989	1989	1989	0
540	20231011	105800	22194673	1989	1989	1989	1989	0
541	20231011	105700	22194673	1989	1989	1989	1989	0
542	20231011	105600	22194673	1989	1989	1989	1989	0
543	20231011	105500	22194673	1989	1989	1989	1989	0
544	20231011	105400	22194673	1989	1989	1989	1989	0
545	20231011	105300	22194673	1989	1989	1989	1989	0
546	20231011	105200	22194673	1989	1989	1989	1989	0
547	20231011	105100	22194673	1989	1989	1989	1989	0
548	20231011	105000	22194673	1989	1989	1989	1989	0
549	20231011	104900	22194673	1989	1989	1989	1989	0
550	20231011	104800	22194673	1989	1989	1989	1989	0
551	20231011	104700	22194673	1989	1989	1989	1989	0
552	20231011	104600	22194673	1989	1989	1989	1989	0
553	20231011	104500	22194673	1989	1989	1989	1989	0
554	20231011	104400	22194673	1989	1989	1989	1989	0
555	20231011	104300	22194673	1989	1989	1989	1989	0
556	20231011	104200	22194673	1989	1989	1989	1989	0
557	20231011	104100	22194673	1989	1989	1989	1989	0
558	20231011	104000	22194673	1989	1815	1989	1815	1901
559	20231011	103900	18744184	1989	1816	1989	1816	1203
560	20231011	103800	16559190	1816	1816	1989	1816	1701
561	20231011	103700	13470001	1989	1816	1989	1816	73
562	20231011	103600	13337260	1816	1816	1816	1816	200
563	20231011	103500	12974060	1812	1812	1812	1812	0
564	20231011	103400	12974060	1812	1881	1881	1812	700
565	20231011	103300	11705322	1990	1990	1990	1990	0
566	20231011	103200	11705322	1990	1990	1990	1990	0
567	20231011	103100	11705322	1990	1990	1990	1990	0
568	20231011	103000	11705322	1990	1990	1990	1990	0
569	20231011	102900	11705322	1990	1990	1990	1990	0
570	20231011	102800	11705322	1990	1990	1990	1990	0
571	20231011	102700	11705322	1990	1990	1990	1990	0
572	20231011	102600	11705322	1990	1990	1990	1990	0
573	20231011	102500	11705322	1990	1990	1990	1990	0
574	20231011	102400	11705322	1990	1990	1990	1990	0
575	20231011	102300	11705322	1990	1990	1990	1990	0
576	20231011	102200	11705322	1990	1990	1990	1990	0
577	20231011	102100	11705322	1990	1990	1990	1990	0
578	20231011	102000	11705322	1990	1990	1990	1990	0
579	20231011	101900	11705322	1990	1990	1990	1990	0
580	20231011	101800	11705322	1990	1990	1990	1990	0
581	20231011	101700	11705322	1990	1990	1990	1990	0
582	20231011	101600	11705322	1990	1990	1990	1990	0
583	20231011	101500	11705322	1990	1990	1990	1990	0
584	20231011	101400	11705322	1990	1990	1990	1990	0
585	20231011	101300	11705322	1990	1990	1990	1990	0
586	20231011	101200	11705322	1990	1990	1990	1990	0
587	20231011	101100	11705322	1990	1990	1990	1990	0
588	20231011	101000	11705322	1990	1990	1990	1990	1
589	20231011	100900	11703332	1880	1880	1880	1880	81
590	20231011	100800	11551052	1990	1990	1990	1990	0
591	20231011	100700	11551052	1990	1990	1990	1990	0
592	20231011	100600	11551052	1990	1990	1990	1990	0
593	20231011	100500	11551052	1990	1990	1990	1990	0
594	20231011	100400	11551052	1990	1990	1990	1990	0
595	20231011	100300	11551052	1990	1990	1990	1990	0
596	20231011	100200	11551052	1990	1880	1990	1880	3
597	20231011	100100	11545302	1999	1999	1999	1999	0
598	20231011	100000	11545302	1999	1999	1999	1999	0
599	20231011	095900	11545302	1999	1999	1999	1999	0
600	20231011	095800	11545302	1999	1999	1999	1999	0
601	20231011	095700	11545302	1999	1999	1999	1999	0
602	20231011	095600	11545302	1999	1999	1999	1999	0
603	20231011	095500	11545302	1999	1999	1999	1999	0
604	20231011	095400	11545302	1999	1999	1999	1999	0
605	20231011	095300	11545302	1999	1999	1999	1999	0
606	20231011	095200	11545302	1999	1999	1999	1999	0
607	20231011	095100	11545302	1999	1900	1999	1900	6000
608	20231011	095000	29718	1999	1999	1999	1999	0
609	20231011	094900	29718	1999	1999	1999	1999	0
610	20231011	094800	29718	1999	1999	1999	1999	0
611	20231011	094700	29718	1999	1999	1999	1999	0
612	20231011	094600	29718	1999	1999	1999	1999	0
613	20231011	094500	29718	1999	1999	1999	1999	0
614	20231011	094400	29718	1999	1999	1999	1999	0
615	20231011	094300	29718	1999	1999	1999	1999	0
616	20231011	094200	29718	1999	1999	1999	1999	0
617	20231011	094100	29718	1999	1999	1999	1999	0
618	20231011	094000	29718	1999	1999	1999	1999	0
619	20231011	093900	29718	1999	1999	1999	1999	0
620	20231011	093800	29718	1999	1999	1999	1999	0
621	20231011	093700	29718	1999	1999	1999	1999	0
622	20231011	093600	29718	1999	1999	1999	1999	0
623	20231011	093500	29718	1999	1999	1999	1999	0
624	20231011	093400	29718	1999	1999	1999	1999	0
625	20231011	093300	29718	1999	1999	1999	1999	0
626	20231011	093200	29718	1999	1999	1999	1999	0
627	20231011	093100	29718	1999	1999	1999	1999	0
628	20231011	093000	29718	1999	1999	1999	1999	0
629	20231011	092900	29718	1999	1999	1999	1999	0
630	20231011	092800	29718	1999	1999	1999	1999	0
631	20231011	092700	29718	1999	1999	1999	1999	0
632	20231011	092600	29718	1999	1999	1999	1999	0
633	20231011	092500	29718	1999	1999	1999	1999	0
634	20231011	092400	29718	1999	1999	1999	1999	10
635	20231011	092300	9728	1999	1999	1999	1999	0
636	20231011	092200	9728	1999	1999	1999	1999	0
637	20231011	092100	9728	1999	1999	1999	1999	0
638	20231011	092000	9728	1999	1999	1999	1999	0
639	20231011	091900	9728	1999	1999	1999	1999	0
640	20231011	091800	9728	1999	1999	1999	1999	0
641	20231011	091700	9728	1999	1999	1999	1999	0
642	20231011	091600	9728	1999	1999	1999	1999	0
643	20231011	091500	9728	1999	1999	1999	1999	0
644	20231011	091400	9728	1999	1999	1999	1999	0
645	20231011	091300	9728	1999	1999	1999	1999	0
646	20231011	091200	9728	1999	1999	1999	1999	0
647	20231011	091100	9728	1999	1999	1999	1999	0
648	20231011	091000	9728	1999	1999	1999	1999	0
649	20231011	090900	9728	1999	1999	1999	1999	0
650	20231011	090800	9728	1999	1999	1999	1999	0
651	20231011	090700	9728	1999	1999	1999	1999	0
652	20231011	090600	9728	1999	1999	1999	1999	0
653	20231011	090500	9728	1999	1999	1999	1999	0
654	20231011	090400	9728	1999	1999	1999	1999	2
655	20231011	090300	5730	1878	1878	1878	1878	0
656	20231011	090200	5730	1878	1878	1878	1878	2
657	20231011	090100	1974	1974	1974	1974	1974	0
658	20231011	090000	1974	1974	1974	1974	1974	1