KissMeData/050760/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192900	22774872	1950	1950	1950	1950	1455
3	20231107	192800	22774872	1950	1950	1950	1950	0
4	20231107	192700	22774872	1950	1950	1950	1950	0
5	20231107	192600	22774872	1950	1950	1950	1950	0
6	20231107	192500	22774872	1950	1950	1950	1950	0
7	20231107	192400	22774872	1950	1950	1950	1950	0
8	20231107	192300	22774872	1950	1950	1950	1950	0
9	20231107	192200	22774872	1950	1950	1950	1950	0
10	20231107	192100	22774872	1950	1950	1950	1950	0
11	20231107	192000	22774872	1950	1950	1950	1950	0
12	20231107	191900	22774872	1950	1950	1950	1950	0
13	20231107	191800	22774872	1950	1950	1950	1950	0
14	20231107	191700	22774872	1950	1950	1950	1950	0
15	20231107	191600	22774872	1950	1950	1950	1950	0
16	20231107	191500	22774872	1950	1950	1950	1950	0
17	20231107	191400	22774872	1950	1950	1950	1950	0
18	20231107	191300	22774872	1950	1950	1950	1950	0
19	20231107	191200	22774872	1950	1950	1950	1950	0
20	20231107	191100	22774872	1950	1950	1950	1950	0
21	20231107	191000	22774872	1950	1950	1950	1950	0
22	20231107	190900	22774872	1950	1950	1950	1950	0
23	20231107	190800	22774872	1950	1950	1950	1950	0
24	20231107	190700	22774872	1950	1950	1950	1950	0
25	20231107	190600	22774872	1950	1950	1950	1950	0
26	20231107	190500	22774872	1950	1950	1950	1950	0
27	20231107	190400	22774872	1950	1950	1950	1950	0
28	20231107	190300	22774872	1950	1950	1950	1950	0
29	20231107	190200	22774872	1950	1950	1950	1950	0
30	20231107	190100	22774872	1950	1950	1950	1950	0
31	20231107	190000	22774872	1950	1950	1950	1950	0
32	20231107	185900	22774872	1950	1950	1950	1950	1455
33	20231107	185800	22774872	1950	1950	1950	1950	0
34	20231107	185700	22774872	1950	1950	1950	1950	0
35	20231107	185600	22774872	1950	1950	1950	1950	0
36	20231107	185500	22774872	1950	1950	1950	1950	0
37	20231107	185400	22774872	1950	1950	1950	1950	0
38	20231107	185300	22774872	1950	1950	1950	1950	0
39	20231107	185200	22774872	1950	1950	1950	1950	0
40	20231107	185100	22774872	1950	1950	1950	1950	0
41	20231107	185000	22774872	1950	1950	1950	1950	0
42	20231107	184900	22774872	1950	1950	1950	1950	0
43	20231107	184800	22774872	1950	1950	1950	1950	0
44	20231107	184700	22774872	1950	1950	1950	1950	0
45	20231107	184600	22774872	1950	1950	1950	1950	0
46	20231107	184500	22774872	1950	1950	1950	1950	0
47	20231107	184400	22774872	1950	1950	1950	1950	0
48	20231107	184300	22774872	1950	1950	1950	1950	0
49	20231107	184200	22774872	1950	1950	1950	1950	0
50	20231107	184100	22774872	1950	1950	1950	1950	0
51	20231107	184000	22774872	1950	1950	1950	1950	0
52	20231107	183900	22774872	1950	1950	1950	1950	0
53	20231107	183800	22774872	1950	1950	1950	1950	0
54	20231107	183700	22774872	1950	1950	1950	1950	0
55	20231107	183600	22774872	1950	1950	1950	1950	0
56	20231107	183500	22774872	1950	1950	1950	1950	0
57	20231107	183400	22774872	1950	1950	1950	1950	0
58	20231107	183300	22774872	1950	1950	1950	1950	0
59	20231107	183200	22774872	1950	1950	1950	1950	0
60	20231107	183100	22774872	1950	1950	1950	1950	0
61	20231107	183000	22774872	1950	1950	1950	1950	0
62	20231107	182900	22774872	1950	1950	1950	1950	1455
63	20231107	182800	22774872	1950	1950	1950	1950	0
64	20231107	182700	22774872	1950	1950	1950	1950	0
65	20231107	182600	22774872	1950	1950	1950	1950	0
66	20231107	182500	22774872	1950	1950	1950	1950	0
67	20231107	182400	22774872	1950	1950	1950	1950	0
68	20231107	182300	22774872	1950	1950	1950	1950	0
69	20231107	182200	22774872	1950	1950	1950	1950	0
70	20231107	182100	22774872	1950	1950	1950	1950	0
71	20231107	182000	22774872	1950	1950	1950	1950	0
72	20231107	181900	22774872	1950	1950	1950	1950	0
73	20231107	181800	22774872	1950	1950	1950	1950	0
74	20231107	181700	22774872	1950	1950	1950	1950	0
75	20231107	181600	22774872	1950	1950	1950	1950	0
76	20231107	181500	22774872	1950	1950	1950	1950	0
77	20231107	181400	22774872	1950	1950	1950	1950	0
78	20231107	181300	22774872	1950	1950	1950	1950	0
79	20231107	181200	22774872	1950	1950	1950	1950	0
80	20231107	181100	22774872	1950	1950	1950	1950	0
81	20231107	181000	22774872	1950	1950	1950	1950	0
82	20231107	180900	22774872	1950	1950	1950	1950	0
83	20231107	180800	22774872	1950	1950	1950	1950	0
84	20231107	180700	22774872	1950	1950	1950	1950	0
85	20231107	180600	22774872	1950	1950	1950	1950	0
86	20231107	180500	22774872	1950	1950	1950	1950	0
87	20231107	180400	22774872	1950	1950	1950	1950	0
88	20231107	180300	22774872	1950	1950	1950	1950	0
89	20231107	180200	22774872	1950	1950	1950	1950	0
90	20231107	180100	22774872	1950	1950	1950	1950	0
91	20231107	180000	22774872	1950	1950	1950	1950	0
92	20231107	175900	22774872	1950	1950	1950	1950	1455
93	20231107	175800	22774872	1950	1950	1950	1950	0
94	20231107	175700	22774872	1950	1950	1950	1950	0
95	20231107	175600	22774872	1950	1950	1950	1950	0
96	20231107	175500	22774872	1950	1950	1950	1950	0
97	20231107	175400	22774872	1950	1950	1950	1950	0
98	20231107	175300	22774872	1950	1950	1950	1950	0
99	20231107	175200	22774872	1950	1950	1950	1950	0
100	20231107	175100	22774872	1950	1950	1950	1950	0
101	20231107	175000	22774872	1950	1950	1950	1950	0
102	20231107	174900	22774872	1950	1950	1950	1950	0
103	20231107	174800	22774872	1950	1950	1950	1950	0
104	20231107	174700	22774872	1950	1950	1950	1950	0
105	20231107	174600	22774872	1950	1950	1950	1950	0
106	20231107	174500	22774872	1950	1950	1950	1950	0
107	20231107	174400	22774872	1950	1950	1950	1950	0
108	20231107	174300	22774872	1950	1950	1950	1950	0
109	20231107	174200	22774872	1950	1950	1950	1950	0
110	20231107	174100	22774872	1950	1950	1950	1950	0
111	20231107	174000	22774872	1950	1950	1950	1950	0
112	20231107	173900	22774872	1950	1950	1950	1950	0
113	20231107	173800	22774872	1950	1950	1950	1950	0
114	20231107	173700	22774872	1950	1950	1950	1950	0
115	20231107	173600	22774872	1950	1950	1950	1950	0
116	20231107	173500	22774872	1950	1950	1950	1950	0
117	20231107	173400	22774872	1950	1950	1950	1950	0
118	20231107	173300	22774872	1950	1950	1950	1950	0
119	20231107	173200	22774872	1950	1950	1950	1950	0
120	20231107	173100	22774872	1950	1950	1950	1950	0
121	20231107	173000	22774872	1950	1950	1950	1950	0
122	20231107	172900	22774872	1950	1950	1950	1950	1455
123	20231107	172800	22774872	1950	1950	1950	1950	0
124	20231107	172700	22774872	1950	1950	1950	1950	0
125	20231107	172600	22774872	1950	1950	1950	1950	0
126	20231107	172500	22774872	1950	1950	1950	1950	0
127	20231107	172400	22774872	1950	1950	1950	1950	0
128	20231107	172300	22774872	1950	1950	1950	1950	0
129	20231107	172200	22774872	1950	1950	1950	1950	0
130	20231107	172100	22774872	1950	1950	1950	1950	0
131	20231107	172000	22774872	1950	1950	1950	1950	0
132	20231107	171900	22774872	1950	1950	1950	1950	0
133	20231107	171800	22774872	1950	1950	1950	1950	0
134	20231107	171700	22774872	1950	1950	1950	1950	0
135	20231107	171600	22774872	1950	1950	1950	1950	0
136	20231107	171500	22774872	1950	1950	1950	1950	0
137	20231107	171400	22774872	1950	1950	1950	1950	0
138	20231107	171300	22774872	1950	1950	1950	1950	0
139	20231107	171200	22774872	1950	1950	1950	1950	0
140	20231107	171100	22774872	1950	1950	1950	1950	0
141	20231107	171000	22774872	1950	1950	1950	1950	0
142	20231107	170900	22774872	1950	1950	1950	1950	0
143	20231107	170800	22774872	1950	1950	1950	1950	0
144	20231107	170700	22774872	1950	1950	1950	1950	0
145	20231107	170600	22774872	1950	1950	1950	1950	0
146	20231107	170500	22774872	1950	1950	1950	1950	0
147	20231107	170400	22774872	1950	1950	1950	1950	0
148	20231107	170300	22774872	1950	1950	1950	1950	0
149	20231107	170200	22774872	1950	1950	1950	1950	0
150	20231107	170100	22774872	1950	1950	1950	1950	0
151	20231107	170000	22774872	1950	1950	1950	1950	0
152	20231107	165900	22774872	1950	1950	1950	1950	1455
153	20231107	165800	22774872	1950	1950	1950	1950	0
154	20231107	165700	22774872	1950	1950	1950	1950	0
155	20231107	165600	22774872	1950	1950	1950	1950	0
156	20231107	165500	22774872	1950	1950	1950	1950	0
157	20231107	165400	22774872	1950	1950	1950	1950	0
158	20231107	165300	22774872	1950	1950	1950	1950	0
159	20231107	165200	22774872	1950	1950	1950	1950	0
160	20231107	165100	22774872	1950	1950	1950	1950	0
161	20231107	165000	22774872	1950	1950	1950	1950	0
162	20231107	164900	22774872	1950	1950	1950	1950	0
163	20231107	164800	22774872	1950	1950	1950	1950	0
164	20231107	164700	22774872	1950	1950	1950	1950	0
165	20231107	164600	22774872	1950	1950	1950	1950	0
166	20231107	164500	22774872	1950	1950	1950	1950	0
167	20231107	164400	22774872	1950	1950	1950	1950	0
168	20231107	164300	22774872	1950	1950	1950	1950	0
169	20231107	164200	22774872	1950	1950	1950	1950	0
170	20231107	164100	22774872	1950	1950	1950	1950	0
171	20231107	164000	22774872	1950	1950	1950	1950	0
172	20231107	163900	22774872	1950	1950	1950	1950	0
173	20231107	163800	22774872	1950	1950	1950	1950	0
174	20231107	163700	22774872	1950	1950	1950	1950	0
175	20231107	163600	22774872	1950	1950	1950	1950	0
176	20231107	163500	22774872	1950	1950	1950	1950	0
177	20231107	163400	22774872	1950	1950	1950	1950	0
178	20231107	163300	22774872	1950	1950	1950	1950	0
179	20231107	163200	22774872	1950	1950	1950	1950	0
180	20231107	163100	22774872	1950	1950	1950	1950	0
181	20231107	163000	22774872	1950	1950	1950	1950	0
182	20231107	162900	22774872	1950	1950	1950	1950	1455
183	20231107	162800	22774872	1950	1950	1950	1950	0
184	20231107	162700	22774872	1950	1950	1950	1950	0
185	20231107	162600	22774872	1950	1950	1950	1950	0
186	20231107	162500	22774872	1950	1950	1950	1950	0
187	20231107	162400	22774872	1950	1950	1950	1950	0
188	20231107	162300	22774872	1950	1950	1950	1950	0
189	20231107	162200	22774872	1950	1950	1950	1950	0
190	20231107	162100	22774872	1950	1950	1950	1950	0
191	20231107	162000	22774872	1950	1950	1950	1950	0
192	20231107	161900	22774872	1950	1950	1950	1950	0
193	20231107	161800	22774872	1950	1950	1950	1950	0
194	20231107	161700	22774872	1950	1950	1950	1950	0
195	20231107	161600	22774872	1950	1950	1950	1950	0
196	20231107	161500	22774872	1950	1950	1950	1950	0
197	20231107	161400	22774872	1950	1950	1950	1950	0
198	20231107	161300	22774872	1950	1950	1950	1950	0
199	20231107	161200	22774872	1950	1950	1950	1950	0
200	20231107	161100	22774872	1950	1950	1950	1950	0
201	20231107	161000	22774872	1950	1950	1950	1950	0
202	20231107	160900	22774872	1950	1950	1950	1950	0
203	20231107	160800	22774872	1950	1950	1950	1950	0
204	20231107	160700	22774872	1950	1950	1950	1950	0
205	20231107	160600	22774872	1950	1950	1950	1950	0
206	20231107	160500	22774872	1950	1950	1950	1950	0
207	20231107	160400	22774872	1950	1950	1950	1950	0
208	20231107	160300	22774872	1950	1950	1950	1950	0
209	20231107	160200	22774872	1950	1950	1950	1950	0
210	20231107	160100	22774872	1950	1950	1950	1950	0
211	20231107	160000	22774872	1950	1950	1950	1950	0
212	20231107	155900	22774872	1950	1950	1950	1950	1455
213	20231107	155800	22774872	1950	1950	1950	1950	0
214	20231107	155700	22774872	1950	1950	1950	1950	0
215	20231107	155600	22774872	1950	1950	1950	1950	0
216	20231107	155500	22774872	1950	1950	1950	1950	0
217	20231107	155400	22774872	1950	1950	1950	1950	0
218	20231107	155300	22774872	1950	1950	1950	1950	0
219	20231107	155200	22774872	1950	1950	1950	1950	0
220	20231107	155100	22774872	1950	1950	1950	1950	0
221	20231107	155000	22774872	1950	1950	1950	1950	0
222	20231107	154900	22774872	1950	1950	1950	1950	0
223	20231107	154800	22774872	1950	1950	1950	1950	0
224	20231107	154700	22774872	1950	1950	1950	1950	0
225	20231107	154600	22774872	1950	1950	1950	1950	0
226	20231107	154500	22774872	1950	1950	1950	1950	0
227	20231107	154400	22774872	1950	1950	1950	1950	0
228	20231107	154300	22774872	1950	1950	1950	1950	0
229	20231107	154200	22774872	1950	1950	1950	1950	0
230	20231107	154100	22774872	1950	1950	1950	1950	0
231	20231107	154000	22774872	1950	1950	1950	1950	0
232	20231107	153900	22774872	1950	1950	1950	1950	0
233	20231107	153800	22774872	1950	1950	1950	1950	0
234	20231107	153700	22774872	1950	1950	1950	1950	0
235	20231107	153600	22774872	1950	1950	1950	1950	0
236	20231107	153500	22774872	1950	1950	1950	1950	0
237	20231107	153400	22774872	1950	1950	1950	1950	0
238	20231107	153300	22774872	1950	1950	1950	1950	0
239	20231107	153200	22774872	1950	1950	1950	1950	0
240	20231107	153100	22774872	1950	1950	1950	1950	0
241	20231107	153000	22774872	1950	1950	1950	1950	1455
242	20231107	152900	19937622	1942	1942	1942	1942	0
243	20231107	152800	19937622	1942	1942	1942	1942	0
244	20231107	152700	19937622	1942	1942	1942	1942	0
245	20231107	152600	19937622	1942	1942	1942	1942	0
246	20231107	152500	19937622	1942	1942	1942	1942	0
247	20231107	152400	19937622	1942	1942	1942	1942	0
248	20231107	152300	19937622	1942	1942	1942	1942	0
249	20231107	152200	19937622	1942	1942	1942	1942	0
250	20231107	152100	19937622	1942	1942	1942	1942	0
251	20231107	152000	19937622	1942	1942	1942	1942	0
252	20231107	151900	19937622	1942	1942	1942	1942	1
253	20231107	151800	19935680	1929	1929	1929	1929	21
254	20231107	151700	19895171	1931	1941	1941	1930	12
255	20231107	151600	19871942	1931	1936	1941	1930	50
256	20231107	151500	19775341	1938	1940	1942	1938	59
257	20231107	151400	19660871	1940	1928	1940	1928	5
258	20231107	151300	19651219	1948	1948	1948	1948	0
259	20231107	151200	19651219	1948	1948	1948	1948	0
260	20231107	151100	19651219	1948	1948	1948	1948	0
261	20231107	151000	19651219	1948	1948	1948	1948	0
262	20231107	150900	19651219	1948	1948	1948	1948	0
263	20231107	150800	19651219	1948	1948	1948	1948	0
264	20231107	150700	19651219	1948	1948	1948	1948	0
265	20231107	150600	19651219	1948	1948	1948	1948	0
266	20231107	150500	19651219	1948	1948	1948	1948	0
267	20231107	150400	19651219	1948	1948	1948	1948	0
268	20231107	150300	19651219	1948	1948	1948	1948	0
269	20231107	150200	19651219	1948	1948	1948	1948	0
270	20231107	150100	19651219	1948	1948	1948	1948	0
271	20231107	150000	19651219	1948	1948	1948	1948	0
272	20231107	145900	19651219	1948	1948	1948	1948	0
273	20231107	145800	19651219	1948	1948	1948	1948	0
274	20231107	145700	19651219	1948	1948	1948	1948	0
275	20231107	145600	19651219	1948	1948	1948	1948	0
276	20231107	145500	19651219	1948	1948	1948	1948	0
277	20231107	145400	19651219	1948	1948	1948	1948	0
278	20231107	145300	19651219	1948	1948	1948	1948	0
279	20231107	145200	19651219	1948	1948	1948	1948	0
280	20231107	145100	19651219	1948	1948	1948	1948	0
281	20231107	145000	19651219	1948	1948	1948	1948	0
282	20231107	144900	19651219	1948	1948	1948	1948	0
283	20231107	144800	19651219	1948	1948	1948	1948	0
284	20231107	144700	19651219	1948	1948	1948	1948	0
285	20231107	144600	19651219	1948	1948	1948	1948	0
286	20231107	144500	19651219	1948	1948	1948	1948	0
287	20231107	144400	19651219	1948	1948	1948	1948	0
288	20231107	144300	19651219	1948	1948	1948	1948	0
289	20231107	144200	19651219	1948	1948	1948	1948	0
290	20231107	144100	19651219	1948	1948	1948	1948	0
291	20231107	144000	19651219	1948	1948	1948	1948	0
292	20231107	143900	19651219	1948	1948	1948	1948	0
293	20231107	143800	19651219	1948	1948	1948	1948	0
294	20231107	143700	19651219	1948	1948	1948	1948	0
295	20231107	143600	19651219	1948	1948	1948	1948	0
296	20231107	143500	19651219	1948	1948	1948	1948	0
297	20231107	143400	19651219	1948	1948	1948	1948	0
298	20231107	143300	19651219	1948	1948	1948	1948	0
299	20231107	143200	19651219	1948	1948	1948	1948	0
300	20231107	143100	19651219	1948	1948	1948	1948	0
301	20231107	143000	19651219	1948	1948	1948	1948	0
302	20231107	142900	19651219	1948	1926	1948	1926	897
303	20231107	142800	17921290	1927	1930	1930	1927	271
304	20231107	142700	17398328	1931	1931	1931	1931	255
305	20231107	142600	16905923	1940	1940	1940	1940	0
306	20231107	142500	16905923	1940	1940	1940	1940	0
307	20231107	142400	16905923	1940	1940	1940	1940	0
308	20231107	142300	16905923	1940	1940	1940	1940	0
309	20231107	142200	16905923	1940	1940	1940	1940	0
310	20231107	142100	16905923	1940	1940	1940	1940	0
311	20231107	142000	16905923	1940	1940	1940	1940	0
312	20231107	141900	16905923	1940	1940	1940	1940	2
313	20231107	141800	16902043	1932	1940	1940	1932	260
314	20231107	141700	16399715	1948	1948	1948	1948	0
315	20231107	141600	16399715	1948	1948	1948	1948	0
316	20231107	141500	16399715	1948	1948	1948	1948	0
317	20231107	141400	16399715	1948	1948	1948	1948	0
318	20231107	141300	16399715	1948	1948	1948	1948	0
319	20231107	141200	16399715	1948	1948	1948	1948	0
320	20231107	141100	16399715	1948	1948	1948	1948	0
321	20231107	141000	16399715	1948	1948	1948	1948	0
322	20231107	140900	16399715	1948	1948	1948	1948	0
323	20231107	140800	16399715	1948	1948	1948	1948	0
324	20231107	140700	16399715	1948	1948	1948	1948	0
325	20231107	140600	16399715	1948	1948	1948	1948	0
326	20231107	140500	16399715	1948	1948	1948	1948	0
327	20231107	140400	16399715	1948	1948	1948	1948	0
328	20231107	140300	16399715	1948	1948	1948	1948	0
329	20231107	140200	16399715	1948	1948	1948	1948	0
330	20231107	140100	16399715	1948	1948	1948	1948	0
331	20231107	140000	16399715	1948	1948	1948	1948	0
332	20231107	135900	16399715	1948	1948	1948	1948	0
333	20231107	135800	16399715	1948	1948	1948	1948	0
334	20231107	135700	16399715	1948	1948	1948	1948	0
335	20231107	135600	16399715	1948	1948	1948	1948	0
336	20231107	135500	16399715	1948	1948	1948	1948	0
337	20231107	135400	16399715	1948	1948	1948	1948	0
338	20231107	135300	16399715	1948	1948	1948	1948	0
339	20231107	135200	16399715	1948	1948	1948	1948	0
340	20231107	135100	16399715	1948	1948	1948	1948	0
341	20231107	135000	16399715	1948	1948	1948	1948	0
342	20231107	134900	16399715	1948	1948	1948	1948	0
343	20231107	134800	16399715	1948	1948	1948	1948	1
344	20231107	134700	16397767	1933	1933	1933	1933	0
345	20231107	134600	16397767	1933	1933	1933	1933	146
346	20231107	134500	16115549	1945	1945	1945	1945	3
347	20231107	134400	16109714	1945	1945	1945	1945	10
348	20231107	134300	16090264	1945	1945	1945	1945	0
349	20231107	134200	16090264	1945	1945	1945	1945	0
350	20231107	134100	16090264	1945	1945	1945	1945	0
351	20231107	134000	16090264	1945	1945	1945	1945	0
352	20231107	133900	16090264	1945	1945	1945	1945	0
353	20231107	133800	16090264	1945	1933	1945	1933	191
354	20231107	133700	15721037	1933	1933	1933	1933	0
355	20231107	133600	15721037	1933	1933	1933	1933	0
356	20231107	133500	15721037	1933	1933	1933	1933	0
357	20231107	133400	15721037	1933	1933	1933	1933	0
358	20231107	133300	15721037	1933	1933	1933	1933	0
359	20231107	133200	15721037	1933	1933	1933	1933	18
360	20231107	133100	15686243	1933	1933	1934	1933	55
361	20231107	133000	15579927	1951	1951	1951	1951	0
362	20231107	132900	15579927	1951	1951	1951	1951	0
363	20231107	132800	15579927	1951	1951	1951	1951	0
364	20231107	132700	15579927	1951	1951	1951	1951	0
365	20231107	132600	15579927	1951	1951	1951	1951	2
366	20231107	132500	15576025	1933	1935	1935	1933	88
367	20231107	132400	15405886	1955	1955	1955	1955	0
368	20231107	132300	15405886	1955	1955	1955	1955	0
369	20231107	132200	15405886	1955	1955	1955	1955	0
370	20231107	132100	15405886	1955	1955	1955	1955	0
371	20231107	132000	15405886	1955	1955	1955	1955	0
372	20231107	131900	15405886	1955	1955	1955	1955	0
373	20231107	131800	15405886	1955	1955	1955	1955	0
374	20231107	131700	15405886	1955	1955	1955	1955	0
375	20231107	131600	15405886	1955	1955	1955	1955	0
376	20231107	131500	15405886	1955	1955	1955	1955	0
377	20231107	131400	15405886	1955	1955	1955	1955	0
378	20231107	131300	15405886	1955	1955	1955	1955	0
379	20231107	131200	15405886	1955	1955	1955	1955	0
380	20231107	131100	15405886	1955	1955	1955	1955	0
381	20231107	131000	15405886	1955	1955	1955	1955	0
382	20231107	130900	15405886	1955	1955	1955	1955	0
383	20231107	130800	15405886	1955	1955	1955	1955	0
384	20231107	130700	15405886	1955	1955	1955	1955	0
385	20231107	130600	15405886	1955	1955	1955	1955	0
386	20231107	130500	15405886	1955	1955	1955	1955	0
387	20231107	130400	15405886	1955	1955	1955	1955	0
388	20231107	130300	15405886	1955	1955	1955	1955	0
389	20231107	130200	15405886	1955	1955	1955	1955	0
390	20231107	130100	15405886	1955	1955	1955	1955	0
391	20231107	130000	15405886	1955	1955	1955	1955	0
392	20231107	125900	15405886	1955	1955	1955	1955	0
393	20231107	125800	15405886	1955	1934	1955	1934	106
394	20231107	125700	15199594	1934	1934	1934	1934	0
395	20231107	125600	15199594	1934	1934	1934	1934	1
396	20231107	125500	15197660	1946	1946	1946	1946	0
397	20231107	125400	15197660	1946	1946	1946	1946	0
398	20231107	125300	15197660	1946	1946	1946	1946	0
399	20231107	125200	15197660	1946	1946	1946	1946	0
400	20231107	125100	15197660	1946	1946	1946	1946	0
401	20231107	125000	15197660	1946	1946	1946	1946	0
402	20231107	124900	15197660	1946	1946	1946	1946	1
403	20231107	124800	15195714	1933	1933	1933	1933	150
404	20231107	124700	14905764	1946	1946	1946	1946	0
405	20231107	124600	14905764	1946	1946	1946	1946	0
406	20231107	124500	14905764	1946	1946	1946	1946	0
407	20231107	124400	14905764	1946	1946	1946	1946	0
408	20231107	124300	14905764	1946	1946	1946	1934	12
409	20231107	124200	14882532	1934	1934	1934	1934	0
410	20231107	124100	14882532	1934	1934	1934	1934	18
411	20231107	124000	14847720	1935	1935	1935	1935	25
412	20231107	123900	14799345	1946	1946	1946	1946	0
413	20231107	123800	14799345	1946	1946	1946	1946	0
414	20231107	123700	14799345	1946	1946	1946	1946	0
415	20231107	123600	14799345	1946	1946	1946	1946	0
416	20231107	123500	14799345	1946	1946	1946	1946	0
417	20231107	123400	14799345	1946	1946	1946	1946	0
418	20231107	123300	14799345	1946	1946	1946	1946	0
419	20231107	123200	14799345	1946	1946	1946	1946	0
420	20231107	123100	14799345	1946	1946	1946	1946	0
421	20231107	123000	14799345	1946	1946	1946	1946	0
422	20231107	122900	14799345	1946	1946	1946	1946	0
423	20231107	122800	14799345	1946	1946	1946	1946	0
424	20231107	122700	14799345	1946	1946	1946	1946	0
425	20231107	122600	14799345	1946	1946	1946	1946	0
426	20231107	122500	14799345	1946	1946	1946	1946	0
427	20231107	122400	14799345	1946	1946	1946	1946	0
428	20231107	122300	14799345	1946	1946	1946	1946	0
429	20231107	122200	14799345	1946	1946	1946	1946	0
430	20231107	122100	14799345	1946	1946	1946	1946	0
431	20231107	122000	14799345	1946	1946	1946	1946	1
432	20231107	121900	14797399	1933	1933	1933	1933	0
433	20231107	121800	14797399	1933	1933	1933	1933	0
434	20231107	121700	14797399	1933	1933	1933	1933	0
435	20231107	121600	14797399	1933	1933	1933	1933	0
436	20231107	121500	14797399	1933	1933	1933	1933	0
437	20231107	121400	14797399	1933	1933	1933	1933	0
438	20231107	121300	14797399	1933	1933	1933	1933	0
439	20231107	121200	14797399	1933	1933	1933	1933	0
440	20231107	121100	14797399	1933	1933	1933	1933	54
441	20231107	121000	14693017	1948	1948	1948	1948	1
442	20231107	120900	14691069	1934	1934	1934	1934	0
443	20231107	120800	14691069	1934	1934	1934	1934	0
444	20231107	120700	14691069	1934	1934	1934	1934	4
445	20231107	120600	14683333	1952	1952	1952	1952	0
446	20231107	120500	14683333	1952	1952	1952	1952	0
447	20231107	120400	14683333	1952	1952	1952	1952	0
448	20231107	120300	14683333	1952	1952	1952	1952	0
449	20231107	120200	14683333	1952	1952	1952	1952	0
450	20231107	120100	14683333	1952	1940	1952	1935	2156
451	20231107	120000	10508215	1955	1955	1955	1955	0
452	20231107	115900	10508215	1955	1953	1955	1953	13
453	20231107	115800	10482822	1945	1945	1945	1945	0
454	20231107	115700	10482822	1945	1945	1945	1945	0
455	20231107	115600	10482822	1945	1941	1945	1941	2
456	20231107	115500	10478936	1955	1955	1955	1955	0
457	20231107	115400	10478936	1955	1955	1955	1955	0
458	20231107	115300	10478936	1955	1955	1955	1955	0
459	20231107	115200	10478936	1955	1955	1955	1955	0
460	20231107	115100	10478936	1955	1955	1955	1955	0
461	20231107	115000	10478936	1955	1955	1955	1955	0
462	20231107	114900	10478936	1955	1955	1955	1955	0
463	20231107	114800	10478936	1955	1955	1955	1955	0
464	20231107	114700	10478936	1955	1955	1955	1955	0
465	20231107	114600	10478936	1955	1955	1955	1955	0
466	20231107	114500	10478936	1955	1955	1955	1955	0
467	20231107	114400	10478936	1955	1955	1955	1955	0
468	20231107	114300	10478936	1955	1955	1955	1955	0
469	20231107	114200	10478936	1955	1955	1955	1955	0
470	20231107	114100	10478936	1955	1955	1955	1955	0
471	20231107	114000	10478936	1955	1955	1955	1955	0
472	20231107	113900	10478936	1955	1955	1955	1955	0
473	20231107	113800	10478936	1955	1955	1955	1955	0
474	20231107	113700	10478936	1955	1955	1955	1955	0
475	20231107	113600	10478936	1955	1955	1955	1955	0
476	20231107	113500	10478936	1955	1955	1955	1955	0
477	20231107	113400	10478936	1955	1955	1955	1955	0
478	20231107	113300	10478936	1955	1955	1955	1955	0
479	20231107	113200	10478936	1955	1955	1955	1955	0
480	20231107	113100	10478936	1955	1955	1955	1955	0
481	20231107	113000	10478936	1955	1955	1955	1955	0
482	20231107	112900	10478936	1955	1955	1955	1955	0
483	20231107	112800	10478936	1955	1955	1955	1955	2
484	20231107	112700	10475026	1942	1942	1942	1942	0
485	20231107	112600	10475026	1942	1942	1942	1942	0
486	20231107	112500	10475026	1942	1942	1942	1942	0
487	20231107	112400	10475026	1942	1942	1942	1942	0
488	20231107	112300	10475026	1942	1942	1942	1942	0
489	20231107	112200	10475026	1942	1942	1942	1942	0
490	20231107	112100	10475026	1942	1942	1942	1942	0
491	20231107	112000	10475026	1942	1942	1942	1942	4
492	20231107	111900	10467258	1958	1958	1958	1958	0
493	20231107	111800	10467258	1958	1958	1958	1958	0
494	20231107	111700	10467258	1958	1958	1958	1958	0
495	20231107	111600	10467258	1958	1958	1958	1958	0
496	20231107	111500	10467258	1958	1958	1958	1958	0
497	20231107	111400	10467258	1958	1958	1958	1958	0
498	20231107	111300	10467258	1958	1958	1958	1958	0
499	20231107	111200	10467258	1958	1958	1958	1958	0
500	20231107	111100	10467258	1958	1958	1958	1958	0
501	20231107	111000	10467258	1958	1958	1958	1958	0
502	20231107	110900	10467258	1958	1958	1958	1958	0
503	20231107	110800	10467258	1958	1958	1958	1958	0
504	20231107	110700	10467258	1958	1958	1958	1958	0
505	20231107	110600	10467258	1958	1958	1958	1958	0
506	20231107	110500	10467258	1958	1958	1958	1958	0
507	20231107	110400	10467258	1958	1958	1958	1958	0
508	20231107	110300	10467258	1958	1958	1958	1958	0
509	20231107	110200	10467258	1958	1958	1958	1958	0
510	20231107	110100	10467258	1958	1958	1958	1958	0
511	20231107	110000	10467258	1958	1958	1958	1958	0
512	20231107	105900	10467258	1958	1958	1958	1958	0
513	20231107	105800	10467258	1958	1958	1958	1958	0
514	20231107	105700	10467258	1958	1958	1958	1958	0
515	20231107	105600	10467258	1958	1958	1958	1958	0
516	20231107	105500	10467258	1958	1958	1958	1958	0
517	20231107	105400	10467258	1958	1953	1958	1953	250
518	20231107	105300	9978291	1953	1950	1953	1938	1201
519	20231107	105200	7643923	1953	1953	1953	1953	0
520	20231107	105100	7643923	1953	1953	1953	1953	0
521	20231107	105000	7643923	1953	1953	1953	1953	0
522	20231107	104900	7643923	1953	1953	1953	1953	0
523	20231107	104800	7643923	1953	1953	1953	1953	0
524	20231107	104700	7643923	1953	1953	1953	1953	0
525	20231107	104600	7643923	1953	1953	1953	1953	272
526	20231107	104500	7112707	1954	1954	1954	1954	0
527	20231107	104400	7112707	1954	1954	1954	1954	0
528	20231107	104300	7112707	1954	1954	1954	1954	0
529	20231107	104200	7112707	1954	1954	1954	1954	0
530	20231107	104100	7112707	1954	1954	1954	1954	0
531	20231107	104000	7112707	1954	1954	1954	1954	0
532	20231107	103900	7112707	1954	1954	1954	1954	0
533	20231107	103800	7112707	1954	1954	1954	1954	0
534	20231107	103700	7112707	1954	1954	1954	1954	0
535	20231107	103600	7112707	1954	1954	1954	1954	0
536	20231107	103500	7112707	1954	1954	1954	1954	0
537	20231107	103400	7112707	1954	1954	1954	1954	0
538	20231107	103300	7112707	1954	1954	1954	1954	0
539	20231107	103200	7112707	1954	1954	1954	1954	0
540	20231107	103100	7112707	1954	1954	1954	1954	0
541	20231107	103000	7112707	1954	1953	1954	1953	10
542	20231107	102900	7093175	1945	1953	1953	1945	11
543	20231107	102800	7071754	1949	1949	1949	1949	5
544	20231107	102700	7062009	1954	1948	1954	1948	64
545	20231107	102600	6937331	1948	1948	1948	1948	10
546	20231107	102500	6917851	1948	1948	1948	1948	2
547	20231107	102400	6913955	1946	1946	1946	1946	0
548	20231107	102300	6913955	1946	1946	1946	1946	18
549	20231107	102200	6878927	1947	1947	1947	1947	104
550	20231107	102100	6676439	1947	1947	1947	1947	10
551	20231107	102000	6656969	1948	1948	1948	1948	2
552	20231107	101900	6653073	1946	1946	1946	1946	0
553	20231107	101800	6653073	1946	1946	1946	1946	0
554	20231107	101700	6653073	1946	1946	1946	1946	36
555	20231107	101600	6583017	1954	1954	1954	1954	0
556	20231107	101500	6583017	1954	1954	1954	1954	2
557	20231107	101400	6579109	1948	1948	1948	1948	0
558	20231107	101300	6579109	1948	1947	1948	1947	7
559	20231107	101200	6565478	1955	1955	1955	1955	0
560	20231107	101100	6565478	1955	1955	1955	1955	109
561	20231107	101000	6352383	1957	1957	1957	1957	0
562	20231107	100900	6352383	1957	1957	1957	1957	0
563	20231107	100800	6352383	1957	1957	1957	1957	0
564	20231107	100700	6352383	1957	1957	1957	1957	0
565	20231107	100600	6352383	1957	1957	1957	1957	0
566	20231107	100500	6352383	1957	1957	1957	1957	0
567	20231107	100400	6352383	1957	1957	1957	1957	0
568	20231107	100300	6352383	1957	1957	1957	1957	0
569	20231107	100200	6352383	1957	1957	1957	1957	0
570	20231107	100100	6352383	1957	1957	1957	1957	0
571	20231107	100000	6352383	1957	1957	1957	1957	0
572	20231107	095900	6352383	1957	1957	1957	1957	2
573	20231107	095800	6348469	1956	1956	1956	1956	0
574	20231107	095700	6348469	1956	1956	1956	1956	8
575	20231107	095600	6332821	1956	1956	1956	1956	0
576	20231107	095500	6332821	1956	1956	1956	1956	42
577	20231107	095400	6250669	1958	1958	1958	1958	0
578	20231107	095300	6250669	1958	1958	1958	1958	0
579	20231107	095200	6250669	1958	1958	1958	1958	0
580	20231107	095100	6250669	1958	1958	1958	1958	0
581	20231107	095000	6250669	1958	1958	1958	1958	0
582	20231107	094900	6250669	1958	1958	1958	1958	0
583	20231107	094800	6250669	1958	1958	1958	1958	0
584	20231107	094700	6250669	1958	1958	1958	1958	0
585	20231107	094600	6250669	1958	1958	1958	1958	0
586	20231107	094500	6250669	1958	1958	1958	1958	0
587	20231107	094400	6250669	1958	1949	1958	1949	21
588	20231107	094300	6209731	1941	1946	1946	1941	50
589	20231107	094200	6112578	1947	1948	1948	1947	4
590	20231107	094100	6104788	1949	1949	1949	1949	1
591	20231107	094000	6102839	1960	1960	1960	1960	0
592	20231107	093900	6102839	1960	1960	1960	1960	0
593	20231107	093800	6102839	1960	1960	1960	1960	0
594	20231107	093700	6102839	1960	1960	1960	1960	0
595	20231107	093600	6102839	1960	1960	1960	1960	0
596	20231107	093500	6102839	1960	1960	1960	1960	0
597	20231107	093400	6102839	1960	1960	1960	1960	0
598	20231107	093300	6102839	1960	1960	1960	1960	0
599	20231107	093200	6102839	1960	1960	1960	1960	0
600	20231107	093100	6102839	1960	1960	1960	1960	0
601	20231107	093000	6102839	1960	1960	1960	1960	0
602	20231107	092900	6102839	1960	1960	1960	1960	0
603	20231107	092800	6102839	1960	1960	1960	1960	0
604	20231107	092700	6102839	1960	1960	1960	1960	0
605	20231107	092600	6102839	1960	1960	1960	1960	0
606	20231107	092500	6102839	1960	1960	1960	1960	0
607	20231107	092400	6102839	1960	1960	1960	1960	0
608	20231107	092300	6102839	1960	1960	1960	1960	0
609	20231107	092200	6102839	1960	1960	1960	1960	0
610	20231107	092100	6102839	1960	1960	1960	1960	0
611	20231107	092000	6102839	1960	1943	1960	1943	255
612	20231107	091900	5607357	1943	1943	1943	1943	0
613	20231107	091800	5607357	1943	1943	1943	1943	0
614	20231107	091700	5607357	1943	1943	1943	1943	0
615	20231107	091600	5607357	1943	1939	1943	1939	53
616	20231107	091500	5504582	1943	1943	1943	1943	0
617	20231107	091400	5504582	1943	1943	1943	1943	0
618	20231107	091300	5504582	1943	1943	1943	1943	0
619	20231107	091200	5504582	1943	1943	1943	1943	0
620	20231107	091100	5504582	1943	1943	1943	1943	0
621	20231107	091000	5504582	1943	1943	1943	1943	0
622	20231107	090900	5504582	1943	1939	1943	1938	680
623	20231107	090800	4186571	1942	1942	1942	1942	10
624	20231107	090700	4167151	1943	1942	1943	1942	11
625	20231107	090600	4145788	1939	1939	1939	1939	1
626	20231107	090500	4143849	1939	1939	1939	1939	0
627	20231107	090400	4143849	1939	1939	1939	1939	0
628	20231107	090300	4143849	1939	1943	1943	1939	116
629	20231107	090200	3918794	1959	1945	1960	1943	134
630	20231107	090100	3658084	1960	1950	1960	1946	135
631	20231107	090000	3394838	1959	1951	1959	1951	1740