KissMeData/032280/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191200	38848891	1918	1918	1918	1918	1400
3	20231109	191100	38848891	1918	1918	1918	1918	0
4	20231109	191000	38848891	1918	1918	1918	1918	0
5	20231109	190900	38848891	1918	1918	1918	1918	0
6	20231109	190800	38848891	1918	1918	1918	1918	0
7	20231109	190700	38848891	1918	1918	1918	1918	0
8	20231109	190600	38848891	1918	1918	1918	1918	0
9	20231109	190500	38848891	1918	1918	1918	1918	0
10	20231109	190400	38848891	1918	1918	1918	1918	0
11	20231109	190300	38848891	1918	1918	1918	1918	0
12	20231109	190200	38848891	1918	1918	1918	1918	0
13	20231109	190100	38848891	1918	1918	1918	1918	0
14	20231109	190000	38848891	1918	1918	1918	1918	0
15	20231109	185900	38848891	1918	1918	1918	1918	0
16	20231109	185800	38848891	1918	1918	1918	1918	0
17	20231109	185700	38848891	1918	1918	1918	1918	0
18	20231109	185600	38848891	1918	1918	1918	1918	0
19	20231109	185500	38848891	1918	1918	1918	1918	0
20	20231109	185400	38848891	1918	1918	1918	1918	0
21	20231109	185300	38848891	1918	1918	1918	1918	0
22	20231109	185200	38848891	1918	1918	1918	1918	0
23	20231109	185100	38848891	1918	1918	1918	1918	0
24	20231109	185000	38848891	1918	1918	1918	1918	0
25	20231109	184900	38848891	1918	1918	1918	1918	0
26	20231109	184800	38848891	1918	1918	1918	1918	0
27	20231109	184700	38848891	1918	1918	1918	1918	0
28	20231109	184600	38848891	1918	1918	1918	1918	0
29	20231109	184500	38848891	1918	1918	1918	1918	0
30	20231109	184400	38848891	1918	1918	1918	1918	0
31	20231109	184300	38848891	1918	1918	1918	1918	0
32	20231109	184200	38848891	1918	1918	1918	1918	1400
33	20231109	184100	38848891	1918	1918	1918	1918	0
34	20231109	184000	38848891	1918	1918	1918	1918	0
35	20231109	183900	38848891	1918	1918	1918	1918	0
36	20231109	183800	38848891	1918	1918	1918	1918	0
37	20231109	183700	38848891	1918	1918	1918	1918	0
38	20231109	183600	38848891	1918	1918	1918	1918	0
39	20231109	183500	38848891	1918	1918	1918	1918	0
40	20231109	183400	38848891	1918	1918	1918	1918	0
41	20231109	183300	38848891	1918	1918	1918	1918	0
42	20231109	183200	38848891	1918	1918	1918	1918	0
43	20231109	183100	38848891	1918	1918	1918	1918	0
44	20231109	183000	38848891	1918	1918	1918	1918	0
45	20231109	182900	38848891	1918	1918	1918	1918	0
46	20231109	182800	38848891	1918	1918	1918	1918	0
47	20231109	182700	38848891	1918	1918	1918	1918	0
48	20231109	182600	38848891	1918	1918	1918	1918	0
49	20231109	182500	38848891	1918	1918	1918	1918	0
50	20231109	182400	38848891	1918	1918	1918	1918	0
51	20231109	182300	38848891	1918	1918	1918	1918	0
52	20231109	182200	38848891	1918	1918	1918	1918	0
53	20231109	182100	38848891	1918	1918	1918	1918	0
54	20231109	182000	38848891	1918	1918	1918	1918	0
55	20231109	181900	38848891	1918	1918	1918	1918	0
56	20231109	181800	38848891	1918	1918	1918	1918	0
57	20231109	181700	38848891	1918	1918	1918	1918	0
58	20231109	181600	38848891	1918	1918	1918	1918	0
59	20231109	181500	38848891	1918	1918	1918	1918	0
60	20231109	181400	38848891	1918	1918	1918	1918	0
61	20231109	181300	38848891	1918	1918	1918	1918	0
62	20231109	181200	38848891	1918	1918	1918	1918	1400
63	20231109	181100	38848891	1918	1918	1918	1918	0
64	20231109	181000	38848891	1918	1918	1918	1918	0
65	20231109	180900	38848891	1918	1918	1918	1918	0
66	20231109	180800	38848891	1918	1918	1918	1918	0
67	20231109	180700	38848891	1918	1918	1918	1918	0
68	20231109	180600	38848891	1918	1918	1918	1918	0
69	20231109	180500	38848891	1918	1918	1918	1918	0
70	20231109	180400	38848891	1918	1918	1918	1918	0
71	20231109	180300	38848891	1918	1918	1918	1918	0
72	20231109	180200	38848891	1918	1918	1918	1918	0
73	20231109	180100	38848891	1918	1918	1918	1918	0
74	20231109	180000	38848891	1918	1918	1918	1918	0
75	20231109	175900	38848891	1918	1918	1918	1918	0
76	20231109	175800	38848891	1918	1918	1918	1918	0
77	20231109	175700	38848891	1918	1918	1918	1918	0
78	20231109	175600	38848891	1918	1918	1918	1918	0
79	20231109	175500	38848891	1918	1918	1918	1918	0
80	20231109	175400	38848891	1918	1918	1918	1918	0
81	20231109	175300	38848891	1918	1918	1918	1918	0
82	20231109	175200	38848891	1918	1918	1918	1918	0
83	20231109	175100	38848891	1918	1918	1918	1918	0
84	20231109	175000	38848891	1918	1918	1918	1918	0
85	20231109	174900	38848891	1918	1918	1918	1918	0
86	20231109	174800	38848891	1918	1918	1918	1918	0
87	20231109	174700	38848891	1918	1918	1918	1918	0
88	20231109	174600	38848891	1918	1918	1918	1918	0
89	20231109	174500	38848891	1918	1918	1918	1918	0
90	20231109	174400	38848891	1918	1918	1918	1918	0
91	20231109	174300	38848891	1918	1918	1918	1918	0
92	20231109	174200	38848891	1918	1918	1918	1918	1400
93	20231109	174100	38848891	1918	1918	1918	1918	0
94	20231109	174000	38848891	1918	1918	1918	1918	0
95	20231109	173900	38848891	1918	1918	1918	1918	0
96	20231109	173800	38848891	1918	1918	1918	1918	0
97	20231109	173700	38848891	1918	1918	1918	1918	0
98	20231109	173600	38848891	1918	1918	1918	1918	0
99	20231109	173500	38848891	1918	1918	1918	1918	0
100	20231109	173400	38848891	1918	1918	1918	1918	0
101	20231109	173300	38848891	1918	1918	1918	1918	0
102	20231109	173200	38848891	1918	1918	1918	1918	0
103	20231109	173100	38848891	1918	1918	1918	1918	0
104	20231109	173000	38848891	1918	1918	1918	1918	0
105	20231109	172900	38848891	1918	1918	1918	1918	0
106	20231109	172800	38848891	1918	1918	1918	1918	0
107	20231109	172700	38848891	1918	1918	1918	1918	0
108	20231109	172600	38848891	1918	1918	1918	1918	0
109	20231109	172500	38848891	1918	1918	1918	1918	0
110	20231109	172400	38848891	1918	1918	1918	1918	0
111	20231109	172300	38848891	1918	1918	1918	1918	0
112	20231109	172200	38848891	1918	1918	1918	1918	0
113	20231109	172100	38848891	1918	1918	1918	1918	0
114	20231109	172000	38848891	1918	1918	1918	1918	0
115	20231109	171900	38848891	1918	1918	1918	1918	0
116	20231109	171800	38848891	1918	1918	1918	1918	0
117	20231109	171700	38848891	1918	1918	1918	1918	0
118	20231109	171600	38848891	1918	1918	1918	1918	0
119	20231109	171500	38848891	1918	1918	1918	1918	0
120	20231109	171400	38848891	1918	1918	1918	1918	0
121	20231109	171300	38848891	1918	1918	1918	1918	0
122	20231109	171200	38848891	1918	1918	1918	1918	1400
123	20231109	171100	38848891	1918	1918	1918	1918	0
124	20231109	171000	38848891	1918	1918	1918	1918	0
125	20231109	170900	38848891	1918	1918	1918	1918	0
126	20231109	170800	38848891	1918	1918	1918	1918	0
127	20231109	170700	38848891	1918	1918	1918	1918	0
128	20231109	170600	38848891	1918	1918	1918	1918	0
129	20231109	170500	38848891	1918	1918	1918	1918	0
130	20231109	170400	38848891	1918	1918	1918	1918	0
131	20231109	170300	38848891	1918	1918	1918	1918	0
132	20231109	170200	38848891	1918	1918	1918	1918	0
133	20231109	170100	38848891	1918	1918	1918	1918	0
134	20231109	170000	38848891	1918	1918	1918	1918	0
135	20231109	165900	38848891	1918	1918	1918	1918	0
136	20231109	165800	38848891	1918	1918	1918	1918	0
137	20231109	165700	38848891	1918	1918	1918	1918	0
138	20231109	165600	38848891	1918	1918	1918	1918	0
139	20231109	165500	38848891	1918	1918	1918	1918	0
140	20231109	165400	38848891	1918	1918	1918	1918	0
141	20231109	165300	38848891	1918	1918	1918	1918	0
142	20231109	165200	38848891	1918	1918	1918	1918	0
143	20231109	165100	38848891	1918	1918	1918	1918	0
144	20231109	165000	38848891	1918	1918	1918	1918	0
145	20231109	164900	38848891	1918	1918	1918	1918	0
146	20231109	164800	38848891	1918	1918	1918	1918	0
147	20231109	164700	38848891	1918	1918	1918	1918	0
148	20231109	164600	38848891	1918	1918	1918	1918	0
149	20231109	164500	38848891	1918	1918	1918	1918	0
150	20231109	164400	38848891	1918	1918	1918	1918	0
151	20231109	164300	38848891	1918	1918	1918	1918	0
152	20231109	164200	38848891	1918	1918	1918	1918	1400
153	20231109	164100	38848891	1918	1918	1918	1918	0
154	20231109	164000	38848891	1918	1918	1918	1918	0
155	20231109	163900	38848891	1918	1918	1918	1918	0
156	20231109	163800	38848891	1918	1918	1918	1918	0
157	20231109	163700	38848891	1918	1918	1918	1918	0
158	20231109	163600	38848891	1918	1918	1918	1918	0
159	20231109	163500	38848891	1918	1918	1918	1918	0
160	20231109	163400	38848891	1918	1918	1918	1918	0
161	20231109	163300	38848891	1918	1918	1918	1918	0
162	20231109	163200	38848891	1918	1918	1918	1918	0
163	20231109	163100	38848891	1918	1918	1918	1918	0
164	20231109	163000	38848891	1918	1918	1918	1918	0
165	20231109	162900	38848891	1918	1918	1918	1918	0
166	20231109	162800	38848891	1918	1918	1918	1918	0
167	20231109	162700	38848891	1918	1918	1918	1918	0
168	20231109	162600	38848891	1918	1918	1918	1918	0
169	20231109	162500	38848891	1918	1918	1918	1918	0
170	20231109	162400	38848891	1918	1918	1918	1918	0
171	20231109	162300	38848891	1918	1918	1918	1918	0
172	20231109	162200	38848891	1918	1918	1918	1918	0
173	20231109	162100	38848891	1918	1918	1918	1918	0
174	20231109	162000	38848891	1918	1918	1918	1918	0
175	20231109	161900	38848891	1918	1918	1918	1918	0
176	20231109	161800	38848891	1918	1918	1918	1918	0
177	20231109	161700	38848891	1918	1918	1918	1918	0
178	20231109	161600	38848891	1918	1918	1918	1918	0
179	20231109	161500	38848891	1918	1918	1918	1918	0
180	20231109	161400	38848891	1918	1918	1918	1918	0
181	20231109	161300	38848891	1918	1918	1918	1918	0
182	20231109	161200	38848891	1918	1918	1918	1918	1400
183	20231109	161100	38848891	1918	1918	1918	1918	0
184	20231109	161000	38848891	1918	1918	1918	1918	0
185	20231109	160900	38848891	1918	1918	1918	1918	0
186	20231109	160800	38848891	1918	1918	1918	1918	0
187	20231109	160700	38848891	1918	1918	1918	1918	0
188	20231109	160600	38848891	1918	1918	1918	1918	0
189	20231109	160500	38848891	1918	1918	1918	1918	0
190	20231109	160400	38848891	1918	1918	1918	1918	0
191	20231109	160300	38848891	1918	1918	1918	1918	0
192	20231109	160200	38848891	1918	1918	1918	1918	0
193	20231109	160100	38848891	1918	1918	1918	1918	0
194	20231109	160000	38848891	1918	1918	1918	1918	0
195	20231109	155900	38848891	1918	1918	1918	1918	0
196	20231109	155800	38848891	1918	1918	1918	1918	0
197	20231109	155700	38848891	1918	1918	1918	1918	0
198	20231109	155600	38848891	1918	1918	1918	1918	0
199	20231109	155500	38848891	1918	1918	1918	1918	0
200	20231109	155400	38848891	1918	1918	1918	1918	0
201	20231109	155300	38848891	1918	1918	1918	1918	0
202	20231109	155200	38848891	1918	1918	1918	1918	0
203	20231109	155100	38848891	1918	1918	1918	1918	0
204	20231109	155000	38848891	1918	1918	1918	1918	0
205	20231109	154900	38848891	1918	1918	1918	1918	0
206	20231109	154800	38848891	1918	1918	1918	1918	0
207	20231109	154700	38848891	1918	1918	1918	1918	0
208	20231109	154600	38848891	1918	1918	1918	1918	0
209	20231109	154500	38848891	1918	1918	1918	1918	0
210	20231109	154400	38848891	1918	1918	1918	1918	0
211	20231109	154300	38848891	1918	1918	1918	1918	0
212	20231109	154200	38848891	1918	1918	1918	1918	1400
213	20231109	154100	38848891	1918	1918	1918	1918	0
214	20231109	154000	38848891	1918	1918	1918	1918	0
215	20231109	153900	38848891	1918	1918	1918	1918	0
216	20231109	153800	38848891	1918	1918	1918	1918	0
217	20231109	153700	38848891	1918	1918	1918	1918	0
218	20231109	153600	38848891	1918	1918	1918	1918	0
219	20231109	153500	38848891	1918	1918	1918	1918	0
220	20231109	153400	38848891	1918	1918	1918	1918	0
221	20231109	153300	38848891	1918	1918	1918	1918	0
222	20231109	153200	38848891	1918	1918	1918	1918	0
223	20231109	153100	38848891	1918	1918	1918	1918	0
224	20231109	153000	38848891	1918	1918	1918	1918	1400
225	20231109	152900	36163691	1920	1920	1920	1920	0
226	20231109	152800	36163691	1920	1920	1920	1920	0
227	20231109	152700	36163691	1920	1920	1920	1920	0
228	20231109	152600	36163691	1920	1920	1920	1920	0
229	20231109	152500	36163691	1920	1920	1920	1920	0
230	20231109	152400	36163691	1920	1920	1920	1920	0
231	20231109	152300	36163691	1920	1920	1920	1920	0
232	20231109	152200	36163691	1920	1920	1920	1920	0
233	20231109	152100	36163691	1920	1920	1920	1920	0
234	20231109	152000	36163691	1920	1920	1920	1920	0
235	20231109	151900	36163691	1920	1920	1920	1920	0
236	20231109	151800	36163691	1920	1920	1920	1920	0
237	20231109	151700	36163691	1920	1920	1920	1920	0
238	20231109	151600	36163691	1920	1920	1920	1920	0
239	20231109	151500	36163691	1920	1920	1920	1920	0
240	20231109	151400	36163691	1920	1920	1920	1920	0
241	20231109	151300	36163691	1920	1920	1920	1920	0
242	20231109	151200	36163691	1920	1920	1920	1920	0
243	20231109	151100	36163691	1920	1920	1920	1920	0
244	20231109	151000	36163691	1920	1920	1920	1920	0
245	20231109	150900	36163691	1920	1920	1920	1920	113
246	20231109	150800	35946731	1920	1920	1920	1920	0
247	20231109	150700	35946731	1920	1920	1920	1920	0
248	20231109	150600	35946731	1920	1920	1920	1920	0
249	20231109	150500	35946731	1920	1920	1920	1920	0
250	20231109	150400	35946731	1920	1920	1920	1920	0
251	20231109	150300	35946731	1920	1920	1920	1920	0
252	20231109	150200	35946731	1920	1920	1920	1920	0
253	20231109	150100	35946731	1920	1919	1920	1919	6
254	20231109	150000	35935216	1919	1919	1919	1919	135
255	20231109	145900	35676151	1920	1920	1920	1920	0
256	20231109	145800	35676151	1920	1920	1920	1920	0
257	20231109	145700	35676151	1920	1920	1920	1920	0
258	20231109	145600	35676151	1920	1920	1920	1920	0
259	20231109	145500	35676151	1920	1920	1920	1920	0
260	20231109	145400	35676151	1920	1920	1920	1920	0
261	20231109	145300	35676151	1920	1920	1920	1920	0
262	20231109	145200	35676151	1920	1920	1920	1920	0
263	20231109	145100	35676151	1920	1920	1920	1920	0
264	20231109	145000	35676151	1920	1920	1920	1920	0
265	20231109	144900	35676151	1920	1920	1920	1920	1
266	20231109	144800	35674231	1919	1919	1919	1919	0
267	20231109	144700	35674231	1919	1919	1919	1919	1
268	20231109	144600	35672312	1925	1925	1925	1925	0
269	20231109	144500	35672312	1925	1925	1925	1925	0
270	20231109	144400	35672312	1925	1925	1925	1925	0
271	20231109	144300	35672312	1925	1925	1925	1925	0
272	20231109	144200	35672312	1925	1925	1925	1925	0
273	20231109	144100	35672312	1925	1925	1925	1925	0
274	20231109	144000	35672312	1925	1925	1925	1925	0
275	20231109	143900	35672312	1925	1925	1925	1925	0
276	20231109	143800	35672312	1925	1925	1925	1925	0
277	20231109	143700	35672312	1925	1925	1925	1925	26
278	20231109	143600	35622262	1925	1925	1925	1925	0
279	20231109	143500	35622262	1925	1925	1925	1925	0
280	20231109	143400	35622262	1925	1925	1925	1925	0
281	20231109	143300	35622262	1925	1925	1925	1925	0
282	20231109	143200	35622262	1925	1925	1925	1925	0
283	20231109	143100	35622262	1925	1925	1925	1925	0
284	20231109	143000	35622262	1925	1925	1925	1925	0
285	20231109	142900	35622262	1925	1925	1925	1925	0
286	20231109	142800	35622262	1925	1925	1925	1925	0
287	20231109	142700	35622262	1925	1925	1925	1925	0
288	20231109	142600	35622262	1925	1925	1925	1925	0
289	20231109	142500	35622262	1925	1925	1925	1925	0
290	20231109	142400	35622262	1925	1925	1925	1925	1
291	20231109	142300	35620337	1918	1918	1918	1918	0
292	20231109	142200	35620337	1918	1923	1923	1918	2347
293	20231109	142100	31108861	1925	1925	1925	1925	0
294	20231109	142000	31108861	1925	1925	1925	1925	0
295	20231109	141900	31108861	1925	1925	1925	1925	0
296	20231109	141800	31108861	1925	1925	1925	1925	0
297	20231109	141700	31108861	1925	1925	1925	1925	0
298	20231109	141600	31108861	1925	1925	1925	1925	0
299	20231109	141500	31108861	1925	1925	1925	1925	0
300	20231109	141400	31108861	1925	1925	1925	1925	0
301	20231109	141300	31108861	1925	1925	1925	1925	0
302	20231109	141200	31108861	1925	1925	1925	1925	0
303	20231109	141100	31108861	1925	1925	1925	1925	3
304	20231109	141000	31103086	1923	1923	1923	1923	0
305	20231109	140900	31103086	1923	1923	1923	1923	0
306	20231109	140800	31103086	1923	1923	1923	1923	0
307	20231109	140700	31103086	1923	1923	1923	1923	0
308	20231109	140600	31103086	1923	1923	1923	1923	0
309	20231109	140500	31103086	1923	1923	1923	1923	0
310	20231109	140400	31103086	1923	1923	1923	1923	1040
311	20231109	140300	29103166	1918	1918	1918	1918	0
312	20231109	140200	29103166	1918	1922	1922	1918	777
313	20231109	140100	27611091	1922	1922	1922	1922	13
314	20231109	140000	27586105	1922	1922	1922	1922	24
315	20231109	135900	27539977	1923	1923	1923	1923	1
316	20231109	135800	27538054	1926	1926	1926	1926	0
317	20231109	135700	27538054	1926	1926	1926	1926	0
318	20231109	135600	27538054	1926	1926	1926	1926	0
319	20231109	135500	27538054	1926	1926	1926	1926	0
320	20231109	135400	27538054	1926	1926	1926	1926	0
321	20231109	135300	27538054	1926	1926	1926	1926	0
322	20231109	135200	27538054	1926	1926	1926	1926	0
323	20231109	135100	27538054	1926	1926	1926	1926	0
324	20231109	135000	27538054	1926	1926	1926	1926	1
325	20231109	134900	27536128	1927	1925	1927	1925	50
326	20231109	134800	27439807	1926	1926	1926	1926	0
327	20231109	134700	27439807	1926	1926	1926	1926	0
328	20231109	134600	27439807	1926	1926	1926	1926	0
329	20231109	134500	27439807	1926	1926	1926	1926	50
330	20231109	134400	27343507	1926	1926	1926	1926	610
331	20231109	134300	26168647	1926	1926	1926	1926	0
332	20231109	134200	26168647	1926	1926	1926	1926	0
333	20231109	134100	26168647	1926	1926	1926	1926	0
334	20231109	134000	26168647	1926	1926	1926	1926	0
335	20231109	133900	26168647	1926	1926	1926	1926	0
336	20231109	133800	26168647	1926	1926	1926	1926	0
337	20231109	133700	26168647	1926	1926	1926	1926	0
338	20231109	133600	26168647	1926	1926	1926	1926	0
339	20231109	133500	26168647	1926	1926	1926	1926	0
340	20231109	133400	26168647	1926	1926	1926	1926	0
341	20231109	133300	26168647	1926	1926	1926	1926	0
342	20231109	133200	26168647	1926	1926	1926	1926	1050
343	20231109	133100	24146347	1926	1926	1926	1926	0
344	20231109	133000	24146347	1926	1926	1926	1926	0
345	20231109	132900	24146347	1926	1926	1926	1926	0
346	20231109	132800	24146347	1926	1926	1926	1926	0
347	20231109	132700	24146347	1926	1926	1926	1926	0
348	20231109	132600	24146347	1926	1926	1926	1926	0
349	20231109	132500	24146347	1926	1926	1926	1926	0
350	20231109	132400	24146347	1926	1926	1926	1926	0
351	20231109	132300	24146347	1926	1926	1926	1926	154
352	20231109	132200	23849743	1926	1926	1926	1926	0
353	20231109	132100	23849743	1926	1926	1926	1926	0
354	20231109	132000	23849743	1926	1926	1926	1926	0
355	20231109	131900	23849743	1926	1926	1926	1926	0
356	20231109	131800	23849743	1926	1926	1926	1926	0
357	20231109	131700	23849743	1926	1926	1926	1926	0
358	20231109	131600	23849743	1926	1926	1926	1926	0
359	20231109	131500	23849743	1926	1926	1926	1926	0
360	20231109	131400	23849743	1926	1926	1926	1926	0
361	20231109	131300	23849743	1926	1926	1926	1926	0
362	20231109	131200	23849743	1926	1926	1926	1926	0
363	20231109	131100	23849743	1926	1926	1926	1926	0
364	20231109	131000	23849743	1926	1926	1926	1926	0
365	20231109	130900	23849743	1926	1926	1926	1926	0
366	20231109	130800	23849743	1926	1926	1926	1926	1196
367	20231109	130700	21546247	1926	1926	1926	1926	0
368	20231109	130600	21546247	1926	1926	1926	1926	0
369	20231109	130500	21546247	1926	1926	1926	1926	0
370	20231109	130400	21546247	1926	1926	1926	1926	0
371	20231109	130300	21546247	1926	1926	1926	1926	0
372	20231109	130200	21546247	1926	1926	1926	1926	0
373	20231109	130100	21546247	1926	1926	1926	1926	0
374	20231109	130000	21546247	1926	1926	1926	1926	0
375	20231109	125900	21546247	1926	1926	1926	1926	0
376	20231109	125800	21546247	1926	1926	1926	1926	0
377	20231109	125700	21546247	1926	1926	1926	1926	0
378	20231109	125600	21546247	1926	1926	1926	1926	0
379	20231109	125500	21546247	1926	1926	1926	1926	0
380	20231109	125400	21546247	1926	1926	1926	1926	0
381	20231109	125300	21546247	1926	1926	1926	1926	0
382	20231109	125200	21546247	1926	1926	1926	1926	0
383	20231109	125100	21546247	1926	1926	1926	1926	0
384	20231109	125000	21546247	1926	1926	1926	1926	0
385	20231109	124900	21546247	1926	1926	1926	1926	189
386	20231109	124800	21182233	1927	1927	1927	1927	0
387	20231109	124700	21182233	1927	1927	1927	1927	0
388	20231109	124600	21182233	1927	1927	1927	1927	0
389	20231109	124500	21182233	1927	1927	1927	1927	0
390	20231109	124400	21182233	1927	1927	1927	1927	0
391	20231109	124300	21182233	1927	1927	1927	1927	0
392	20231109	124200	21182233	1927	1927	1927	1927	0
393	20231109	124100	21182233	1927	1927	1927	1927	0
394	20231109	124000	21182233	1927	1927	1927	1927	0
395	20231109	123900	21182233	1927	1927	1927	1927	0
396	20231109	123800	21182233	1927	1927	1927	1927	0
397	20231109	123700	21182233	1927	1927	1927	1927	0
398	20231109	123600	21182233	1927	1927	1927	1927	0
399	20231109	123500	21182233	1927	1927	1927	1927	0
400	20231109	123400	21182233	1927	1927	1927	1927	0
401	20231109	123300	21182233	1927	1927	1927	1927	3
402	20231109	123200	21176452	1926	1926	1926	1926	0
403	20231109	123100	21176452	1926	1926	1926	1926	86
404	20231109	123000	21010816	1926	1926	1926	1926	98
405	20231109	122900	20822068	1926	1926	1926	1926	0
406	20231109	122800	20822068	1926	1926	1926	1926	0
407	20231109	122700	20822068	1926	1926	1926	1926	0
408	20231109	122600	20822068	1926	1926	1926	1926	0
409	20231109	122500	20822068	1926	1926	1926	1926	0
410	20231109	122400	20822068	1926	1926	1926	1926	0
411	20231109	122300	20822068	1926	1926	1926	1926	0
412	20231109	122200	20822068	1926	1926	1926	1926	0
413	20231109	122100	20822068	1926	1926	1926	1926	0
414	20231109	122000	20822068	1926	1926	1926	1926	0
415	20231109	121900	20822068	1926	1926	1926	1926	0
416	20231109	121800	20822068	1926	1926	1926	1926	0
417	20231109	121700	20822068	1926	1926	1926	1926	0
418	20231109	121600	20822068	1926	1926	1926	1926	120
419	20231109	121500	20590948	1927	1927	1927	1927	0
420	20231109	121400	20590948	1927	1927	1927	1927	0
421	20231109	121300	20590948	1927	1927	1927	1927	0
422	20231109	121200	20590948	1927	1927	1927	1927	0
423	20231109	121100	20590948	1927	1927	1927	1927	2
424	20231109	121000	20587094	1926	1926	1926	1926	0
425	20231109	120900	20587094	1926	1926	1926	1926	50
426	20231109	120800	20490794	1926	1926	1926	1926	0
427	20231109	120700	20490794	1926	1926	1926	1926	0
428	20231109	120600	20490794	1926	1926	1926	1926	0
429	20231109	120500	20490794	1926	1926	1926	1926	0
430	20231109	120400	20490794	1926	1926	1926	1926	0
431	20231109	120300	20490794	1926	1926	1926	1926	0
432	20231109	120200	20490794	1926	1926	1926	1926	450
433	20231109	120100	19624094	1927	1927	1927	1927	0
434	20231109	120000	19624094	1927	1927	1927	1927	0
435	20231109	115900	19624094	1927	1927	1927	1927	0
436	20231109	115800	19624094	1927	1927	1927	1927	0
437	20231109	115700	19624094	1927	1927	1927	1927	0
438	20231109	115600	19624094	1927	1927	1927	1927	0
439	20231109	115500	19624094	1927	1927	1927	1927	0
440	20231109	115400	19624094	1927	1927	1927	1927	0
441	20231109	115300	19624094	1927	1927	1927	1927	5
442	20231109	115200	19614459	1926	1926	1926	1926	0
443	20231109	115100	19614459	1926	1926	1926	1926	0
444	20231109	115000	19614459	1926	1926	1926	1926	0
445	20231109	114900	19614459	1926	1926	1926	1926	169
446	20231109	114800	19288965	1926	1926	1926	1926	6
447	20231109	114700	19277409	1926	1926	1926	1926	0
448	20231109	114600	19277409	1926	1926	1926	1926	100
449	20231109	114500	19084809	1926	1926	1926	1926	0
450	20231109	114400	19084809	1926	1926	1926	1926	1732
451	20231109	114300	15748977	1926	1926	1926	1926	0
452	20231109	114200	15748977	1926	1926	1926	1926	0
453	20231109	114100	15748977	1926	1926	1926	1926	0
454	20231109	114000	15748977	1926	1926	1926	1926	0
455	20231109	113900	15748977	1926	1926	1926	1926	0
456	20231109	113800	15748977	1926	1926	1926	1926	0
457	20231109	113700	15748977	1926	1926	1926	1926	0
458	20231109	113600	15748977	1926	1926	1926	1926	0
459	20231109	113500	15748977	1926	1926	1926	1926	0
460	20231109	113400	15748977	1926	1926	1926	1926	0
461	20231109	113300	15748977	1926	1926	1926	1926	0
462	20231109	113200	15748977	1926	1926	1926	1926	0
463	20231109	113100	15748977	1926	1926	1926	1926	0
464	20231109	113000	15748977	1926	1926	1926	1926	0
465	20231109	112900	15748977	1926	1926	1926	1926	0
466	20231109	112800	15748977	1926	1926	1926	1926	0
467	20231109	112700	15748977	1926	1926	1926	1926	0
468	20231109	112600	15748977	1926	1926	1926	1926	0
469	20231109	112500	15748977	1926	1926	1926	1926	0
470	20231109	112400	15748977	1926	1926	1926	1926	0
471	20231109	112300	15748977	1926	1926	1926	1926	0
472	20231109	112200	15748977	1926	1926	1926	1926	0
473	20231109	112100	15748977	1926	1926	1926	1926	0
474	20231109	112000	15748977	1926	1926	1926	1926	0
475	20231109	111900	15748977	1926	1926	1926	1926	0
476	20231109	111800	15748977	1926	1926	1926	1926	0
477	20231109	111700	15748977	1926	1926	1926	1926	0
478	20231109	111600	15748977	1926	1926	1926	1926	0
479	20231109	111500	15748977	1926	1926	1926	1926	0
480	20231109	111400	15748977	1926	1926	1926	1926	0
481	20231109	111300	15748977	1926	1926	1926	1926	0
482	20231109	111200	15748977	1926	1926	1926	1926	0
483	20231109	111100	15748977	1926	1926	1926	1926	0
484	20231109	111000	15748977	1926	1924	1926	1924	101
485	20231109	110900	15554523	1924	1924	1924	1924	1
486	20231109	110800	15552599	1920	1920	1920	1920	0
487	20231109	110700	15552599	1920	1920	1920	1920	0
488	20231109	110600	15552599	1920	1920	1920	1920	37
489	20231109	110500	15481559	1920	1920	1920	1920	2
490	20231109	110400	15477719	1920	1920	1920	1920	28
491	20231109	110300	15423959	1920	1920	1920	1920	2
492	20231109	110200	15420119	1920	1920	1920	1920	0
493	20231109	110100	15420119	1920	1920	1920	1920	0
494	20231109	110000	15420119	1920	1920	1920	1920	0
495	20231109	105900	15420119	1920	1920	1920	1920	0
496	20231109	105800	15420119	1920	1920	1920	1920	2
497	20231109	105700	15416279	1920	1920	1920	1920	3
498	20231109	105600	15410519	1920	1920	1920	1920	3
499	20231109	105500	15404759	1920	1920	1920	1920	829
500	20231109	105400	13813079	1920	1920	1920	1920	0
501	20231109	105300	13813079	1920	1920	1920	1920	2
502	20231109	105200	13809239	1920	1920	1920	1920	0
503	20231109	105100	13809239	1920	1920	1920	1920	0
504	20231109	105000	13809239	1920	1920	1920	1920	1
505	20231109	104900	13807319	1918	1918	1918	1918	0
506	20231109	104800	13807319	1918	1918	1918	1918	0
507	20231109	104700	13807319	1918	1918	1918	1918	0
508	20231109	104600	13807319	1918	1918	1918	1918	0
509	20231109	104500	13807319	1918	1920	1920	1918	3
510	20231109	104400	13801561	1920	1920	1920	1920	0
511	20231109	104300	13801561	1920	1920	1920	1920	0
512	20231109	104200	13801561	1920	1920	1920	1920	3
513	20231109	104100	13795801	1920	1920	1920	1920	0
514	20231109	104000	13795801	1920	1920	1920	1920	0
515	20231109	103900	13795801	1920	1920	1920	1920	3
516	20231109	103800	13790041	1920	1920	1920	1920	3
517	20231109	103700	13784281	1920	1920	1920	1920	3
518	20231109	103600	13778521	1918	1920	1920	1918	92
519	20231109	103500	13601989	1920	1920	1920	1920	0
520	20231109	103400	13601989	1920	1920	1920	1920	0
521	20231109	103300	13601989	1920	1920	1920	1920	0
522	20231109	103200	13601989	1920	1920	1920	1920	0
523	20231109	103100	13601989	1920	1920	1920	1920	0
524	20231109	103000	13601989	1920	1920	1920	1920	3
525	20231109	102900	13596229	1920	1920	1920	1920	0
526	20231109	102800	13596229	1920	1920	1920	1920	0
527	20231109	102700	13596229	1920	1920	1920	1920	0
528	20231109	102600	13596229	1920	1919	1920	1919	42
529	20231109	102500	13515629	1920	1920	1920	1920	0
530	20231109	102400	13515629	1920	1920	1920	1920	0
531	20231109	102300	13515629	1920	1920	1920	1920	0
532	20231109	102200	13515629	1920	1920	1920	1920	0
533	20231109	102100	13515629	1920	1920	1920	1920	0
534	20231109	102000	13515629	1920	1920	1920	1920	0
535	20231109	101900	13515629	1920	1920	1920	1920	13
536	20231109	101800	13490669	1919	1919	1919	1919	0
537	20231109	101700	13490669	1919	1919	1919	1919	23
538	20231109	101600	13446532	1918	1918	1918	1918	0
539	20231109	101500	13446532	1918	1918	1918	1918	0
540	20231109	101400	13446532	1918	1918	1918	1918	14
541	20231109	101300	13419680	1918	1918	1918	1918	0
542	20231109	101200	13419680	1918	1918	1918	1918	0
543	20231109	101100	13419680	1918	1918	1918	1918	1013
544	20231109	101000	11476746	1920	1920	1920	1920	0
545	20231109	100900	11476746	1920	1920	1920	1920	0
546	20231109	100800	11476746	1920	1920	1920	1920	0
547	20231109	100700	11476746	1920	1920	1920	1920	0
548	20231109	100600	11476746	1920	1920	1920	1920	0
549	20231109	100500	11476746	1920	1920	1920	1920	0
550	20231109	100400	11476746	1920	1920	1920	1920	0
551	20231109	100300	11476746	1920	1920	1920	1920	0
552	20231109	100200	11476746	1920	1920	1920	1920	0
553	20231109	100100	11476746	1920	1920	1920	1920	0
554	20231109	100000	11476746	1920	1920	1920	1920	0
555	20231109	095900	11476746	1920	1920	1920	1920	30
556	20231109	095800	11419146	1920	1920	1920	1920	300
557	20231109	095700	10843146	1920	1920	1920	1920	103
558	20231109	095600	10645386	1926	1926	1926	1926	0
559	20231109	095500	10645386	1926	1926	1926	1926	0
560	20231109	095400	10645386	1926	1926	1926	1926	0
561	20231109	095300	10645386	1926	1926	1926	1926	0
562	20231109	095200	10645386	1926	1926	1926	1926	0
563	20231109	095100	10645386	1926	1926	1926	1926	0
564	20231109	095000	10645386	1926	1926	1926	1926	0
565	20231109	094900	10645386	1926	1926	1926	1926	0
566	20231109	094800	10645386	1926	1926	1926	1926	0
567	20231109	094700	10645386	1926	1926	1926	1926	2
568	20231109	094600	10641534	1917	1917	1917	1917	6
569	20231109	094500	10630032	1927	1927	1927	1927	2
570	20231109	094400	10626178	1920	1920	1920	1920	5
571	20231109	094300	10616578	1929	1929	1929	1929	0
572	20231109	094200	10616578	1929	1929	1929	1929	0
573	20231109	094100	10616578	1929	1929	1929	1929	0
574	20231109	094000	10616578	1929	1929	1929	1929	0
575	20231109	093900	10616578	1929	1929	1929	1929	0
576	20231109	093800	10616578	1929	1929	1929	1929	0
577	20231109	093700	10616578	1929	1929	1929	1929	0
578	20231109	093600	10616578	1929	1929	1929	1929	0
579	20231109	093500	10616578	1929	1929	1929	1929	0
580	20231109	093400	10616578	1929	1929	1929	1929	1
581	20231109	093300	10614649	1930	1930	1930	1930	2
582	20231109	093200	10610789	1930	1930	1930	1930	412
583	20231109	093100	9815629	1931	1931	1931	1931	3
584	20231109	093000	9809836	1930	1930	1930	1930	0
585	20231109	092900	9809836	1930	1930	1930	1930	0
586	20231109	092800	9809836	1930	1930	1930	1930	0
587	20231109	092700	9809836	1930	1930	1930	1930	0
588	20231109	092600	9809836	1930	1930	1930	1930	30
589	20231109	092500	9751936	1931	1931	1931	1931	20
590	20231109	092400	9713316	1932	1932	1932	1932	0
591	20231109	092300	9713316	1932	1932	1932	1932	3
592	20231109	092200	9707520	1930	1930	1930	1930	210
593	20231109	092100	9302220	1932	1930	1932	1930	463
594	20231109	092000	8408430	1930	1930	1930	1930	485
595	20231109	091900	7472380	1930	1930	1930	1930	1500
596	20231109	091800	4577380	1933	1933	1933	1933	0
597	20231109	091700	4577380	1933	1933	1933	1933	0
598	20231109	091600	4577380	1933	1933	1933	1933	0
599	20231109	091500	4577380	1933	1933	1933	1933	0
600	20231109	091400	4577380	1933	1933	1933	1933	0
601	20231109	091300	4577380	1933	1933	1933	1933	0
602	20231109	091200	4577380	1933	1933	1933	1933	0
603	20231109	091100	4577380	1933	1933	1933	1933	0
604	20231109	091000	4577380	1933	1933	1933	1933	0
605	20231109	090900	4577380	1933	1932	1933	1932	5
606	20231109	090800	4567717	1918	1918	1918	1918	1
607	20231109	090700	4565799	1933	1933	1933	1933	0
608	20231109	090600	4565799	1933	1933	1933	1933	0
609	20231109	090500	4565799	1933	1933	1933	1933	0
610	20231109	090400	4565799	1933	1933	1933	1933	3
611	20231109	090300	4560000	1920	1920	1920	1920	0
612	20231109	090200	4560000	1920	1920	1920	1920	0
613	20231109	090100	4560000	1920	1920	1920	1920	0
614	20231109	090000	4560000	1920	1920	1920	1920	2375