KissMeData/452670/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	213200	7640882	1949	1949	1949	1949	98
3	20231108	213100	7640882	1949	1949	1949	1949	0
4	20231108	213000	7640882	1949	1949	1949	1949	0
5	20231108	212900	7640882	1949	1949	1949	1949	0
6	20231108	212800	7640882	1949	1949	1949	1949	0
7	20231108	212700	7640882	1949	1949	1949	1949	0
8	20231108	212600	7640882	1949	1949	1949	1949	0
9	20231108	212500	7640882	1949	1949	1949	1949	0
10	20231108	212400	7640882	1949	1949	1949	1949	0
11	20231108	212300	7640882	1949	1949	1949	1949	0
12	20231108	212200	7640882	1949	1949	1949	1949	0
13	20231108	212100	7640882	1949	1949	1949	1949	0
14	20231108	212000	7640882	1949	1949	1949	1949	0
15	20231108	211900	7640882	1949	1949	1949	1949	0
16	20231108	211800	7640882	1949	1949	1949	1949	0
17	20231108	211700	7640882	1949	1949	1949	1949	0
18	20231108	211600	7640882	1949	1949	1949	1949	0
19	20231108	211500	7640882	1949	1949	1949	1949	0
20	20231108	211400	7640882	1949	1949	1949	1949	0
21	20231108	211300	7640882	1949	1949	1949	1949	0
22	20231108	211200	7640882	1949	1949	1949	1949	0
23	20231108	211100	7640882	1949	1949	1949	1949	0
24	20231108	211000	7640882	1949	1949	1949	1949	0
25	20231108	210900	7640882	1949	1949	1949	1949	0
26	20231108	210800	7640882	1949	1949	1949	1949	0
27	20231108	210700	7640882	1949	1949	1949	1949	0
28	20231108	210600	7640882	1949	1949	1949	1949	0
29	20231108	210500	7640882	1949	1949	1949	1949	0
30	20231108	210400	7640882	1949	1949	1949	1949	0
31	20231108	210300	7640882	1949	1949	1949	1949	0
32	20231108	210200	7640882	1949	1949	1949	1949	98
33	20231108	210100	7640882	1949	1949	1949	1949	0
34	20231108	210000	7640882	1949	1949	1949	1949	0
35	20231108	205900	7640882	1949	1949	1949	1949	0
36	20231108	205800	7640882	1949	1949	1949	1949	0
37	20231108	205700	7640882	1949	1949	1949	1949	0
38	20231108	205600	7640882	1949	1949	1949	1949	0
39	20231108	205500	7640882	1949	1949	1949	1949	0
40	20231108	205400	7640882	1949	1949	1949	1949	0
41	20231108	205300	7640882	1949	1949	1949	1949	0
42	20231108	205200	7640882	1949	1949	1949	1949	0
43	20231108	205100	7640882	1949	1949	1949	1949	0
44	20231108	205000	7640882	1949	1949	1949	1949	0
45	20231108	204900	7640882	1949	1949	1949	1949	0
46	20231108	204800	7640882	1949	1949	1949	1949	0
47	20231108	204700	7640882	1949	1949	1949	1949	0
48	20231108	204600	7640882	1949	1949	1949	1949	0
49	20231108	204500	7640882	1949	1949	1949	1949	0
50	20231108	204400	7640882	1949	1949	1949	1949	0
51	20231108	204300	7640882	1949	1949	1949	1949	0
52	20231108	204200	7640882	1949	1949	1949	1949	0
53	20231108	204100	7640882	1949	1949	1949	1949	0
54	20231108	204000	7640882	1949	1949	1949	1949	0
55	20231108	203900	7640882	1949	1949	1949	1949	0
56	20231108	203800	7640882	1949	1949	1949	1949	0
57	20231108	203700	7640882	1949	1949	1949	1949	0
58	20231108	203600	7640882	1949	1949	1949	1949	0
59	20231108	203500	7640882	1949	1949	1949	1949	0
60	20231108	203400	7640882	1949	1949	1949	1949	0
61	20231108	203300	7640882	1949	1949	1949	1949	0
62	20231108	203200	7640882	1949	1949	1949	1949	98
63	20231108	203100	7640882	1949	1949	1949	1949	0
64	20231108	203000	7640882	1949	1949	1949	1949	0
65	20231108	202900	7640882	1949	1949	1949	1949	0
66	20231108	202800	7640882	1949	1949	1949	1949	0
67	20231108	202700	7640882	1949	1949	1949	1949	0
68	20231108	202600	7640882	1949	1949	1949	1949	0
69	20231108	202500	7640882	1949	1949	1949	1949	0
70	20231108	202400	7640882	1949	1949	1949	1949	0
71	20231108	202300	7640882	1949	1949	1949	1949	0
72	20231108	202200	7640882	1949	1949	1949	1949	0
73	20231108	202100	7640882	1949	1949	1949	1949	0
74	20231108	202000	7640882	1949	1949	1949	1949	0
75	20231108	201900	7640882	1949	1949	1949	1949	0
76	20231108	201800	7640882	1949	1949	1949	1949	0
77	20231108	201700	7640882	1949	1949	1949	1949	0
78	20231108	201600	7640882	1949	1949	1949	1949	0
79	20231108	201500	7640882	1949	1949	1949	1949	0
80	20231108	201400	7640882	1949	1949	1949	1949	0
81	20231108	201300	7640882	1949	1949	1949	1949	0
82	20231108	201200	7640882	1949	1949	1949	1949	0
83	20231108	201100	7640882	1949	1949	1949	1949	0
84	20231108	201000	7640882	1949	1949	1949	1949	0
85	20231108	200900	7640882	1949	1949	1949	1949	0
86	20231108	200800	7640882	1949	1949	1949	1949	0
87	20231108	200700	7640882	1949	1949	1949	1949	0
88	20231108	200600	7640882	1949	1949	1949	1949	0
89	20231108	200500	7640882	1949	1949	1949	1949	0
90	20231108	200400	7640882	1949	1949	1949	1949	0
91	20231108	200300	7640882	1949	1949	1949	1949	0
92	20231108	200200	7640882	1949	1949	1949	1949	98
93	20231108	200100	7640882	1949	1949	1949	1949	0
94	20231108	200000	7640882	1949	1949	1949	1949	0
95	20231108	195900	7640882	1949	1949	1949	1949	0
96	20231108	195800	7640882	1949	1949	1949	1949	0
97	20231108	195700	7640882	1949	1949	1949	1949	0
98	20231108	195600	7640882	1949	1949	1949	1949	0
99	20231108	195500	7640882	1949	1949	1949	1949	0
100	20231108	195400	7640882	1949	1949	1949	1949	0
101	20231108	195300	7640882	1949	1949	1949	1949	0
102	20231108	195200	7640882	1949	1949	1949	1949	0
103	20231108	195100	7640882	1949	1949	1949	1949	0
104	20231108	195000	7640882	1949	1949	1949	1949	0
105	20231108	194900	7640882	1949	1949	1949	1949	0
106	20231108	194800	7640882	1949	1949	1949	1949	0
107	20231108	194700	7640882	1949	1949	1949	1949	0
108	20231108	194600	7640882	1949	1949	1949	1949	0
109	20231108	194500	7640882	1949	1949	1949	1949	0
110	20231108	194400	7640882	1949	1949	1949	1949	0
111	20231108	194300	7640882	1949	1949	1949	1949	0
112	20231108	194200	7640882	1949	1949	1949	1949	0
113	20231108	194100	7640882	1949	1949	1949	1949	0
114	20231108	194000	7640882	1949	1949	1949	1949	0
115	20231108	193900	7640882	1949	1949	1949	1949	0
116	20231108	193800	7640882	1949	1949	1949	1949	0
117	20231108	193700	7640882	1949	1949	1949	1949	0
118	20231108	193600	7640882	1949	1949	1949	1949	0
119	20231108	193500	7640882	1949	1949	1949	1949	0
120	20231108	193400	7640882	1949	1949	1949	1949	0
121	20231108	193300	7640882	1949	1949	1949	1949	0
122	20231108	193200	7640882	1949	1949	1949	1949	98
123	20231108	193100	7640882	1949	1949	1949	1949	0
124	20231108	193000	7640882	1949	1949	1949	1949	0
125	20231108	192900	7640882	1949	1949	1949	1949	0
126	20231108	192800	7640882	1949	1949	1949	1949	0
127	20231108	192700	7640882	1949	1949	1949	1949	0
128	20231108	192600	7640882	1949	1949	1949	1949	0
129	20231108	192500	7640882	1949	1949	1949	1949	0
130	20231108	192400	7640882	1949	1949	1949	1949	0
131	20231108	192300	7640882	1949	1949	1949	1949	0
132	20231108	192200	7640882	1949	1949	1949	1949	0
133	20231108	192100	7640882	1949	1949	1949	1949	0
134	20231108	192000	7640882	1949	1949	1949	1949	0
135	20231108	191900	7640882	1949	1949	1949	1949	0
136	20231108	191800	7640882	1949	1949	1949	1949	0
137	20231108	191700	7640882	1949	1949	1949	1949	0
138	20231108	191600	7640882	1949	1949	1949	1949	0
139	20231108	191500	7640882	1949	1949	1949	1949	0
140	20231108	191400	7640882	1949	1949	1949	1949	0
141	20231108	191300	7640882	1949	1949	1949	1949	0
142	20231108	191200	7640882	1949	1949	1949	1949	0
143	20231108	191100	7640882	1949	1949	1949	1949	0
144	20231108	191000	7640882	1949	1949	1949	1949	0
145	20231108	190900	7640882	1949	1949	1949	1949	0
146	20231108	190800	7640882	1949	1949	1949	1949	0
147	20231108	190700	7640882	1949	1949	1949	1949	0
148	20231108	190600	7640882	1949	1949	1949	1949	0
149	20231108	190500	7640882	1949	1949	1949	1949	0
150	20231108	190400	7640882	1949	1949	1949	1949	0
151	20231108	190300	7640882	1949	1949	1949	1949	0
152	20231108	190200	7640882	1949	1949	1949	1949	98
153	20231108	190100	7640882	1949	1949	1949	1949	0
154	20231108	190000	7640882	1949	1949	1949	1949	0
155	20231108	185900	7640882	1949	1949	1949	1949	0
156	20231108	185800	7640882	1949	1949	1949	1949	0
157	20231108	185700	7640882	1949	1949	1949	1949	0
158	20231108	185600	7640882	1949	1949	1949	1949	0
159	20231108	185500	7640882	1949	1949	1949	1949	0
160	20231108	185400	7640882	1949	1949	1949	1949	0
161	20231108	185300	7640882	1949	1949	1949	1949	0
162	20231108	185200	7640882	1949	1949	1949	1949	0
163	20231108	185100	7640882	1949	1949	1949	1949	0
164	20231108	185000	7640882	1949	1949	1949	1949	0
165	20231108	184900	7640882	1949	1949	1949	1949	0
166	20231108	184800	7640882	1949	1949	1949	1949	0
167	20231108	184700	7640882	1949	1949	1949	1949	0
168	20231108	184600	7640882	1949	1949	1949	1949	0
169	20231108	184500	7640882	1949	1949	1949	1949	0
170	20231108	184400	7640882	1949	1949	1949	1949	0
171	20231108	184300	7640882	1949	1949	1949	1949	0
172	20231108	184200	7640882	1949	1949	1949	1949	0
173	20231108	184100	7640882	1949	1949	1949	1949	0
174	20231108	184000	7640882	1949	1949	1949	1949	0
175	20231108	183900	7640882	1949	1949	1949	1949	0
176	20231108	183800	7640882	1949	1949	1949	1949	0
177	20231108	183700	7640882	1949	1949	1949	1949	0
178	20231108	183600	7640882	1949	1949	1949	1949	0
179	20231108	183500	7640882	1949	1949	1949	1949	0
180	20231108	183400	7640882	1949	1949	1949	1949	0
181	20231108	183300	7640882	1949	1949	1949	1949	0
182	20231108	183200	7640882	1949	1949	1949	1949	98
183	20231108	183100	7640882	1949	1949	1949	1949	0
184	20231108	183000	7640882	1949	1949	1949	1949	0
185	20231108	182900	7640882	1949	1949	1949	1949	0
186	20231108	182800	7640882	1949	1949	1949	1949	0
187	20231108	182700	7640882	1949	1949	1949	1949	0
188	20231108	182600	7640882	1949	1949	1949	1949	0
189	20231108	182500	7640882	1949	1949	1949	1949	0
190	20231108	182400	7640882	1949	1949	1949	1949	0
191	20231108	182300	7640882	1949	1949	1949	1949	0
192	20231108	182200	7640882	1949	1949	1949	1949	0
193	20231108	182100	7640882	1949	1949	1949	1949	0
194	20231108	182000	7640882	1949	1949	1949	1949	0
195	20231108	181900	7640882	1949	1949	1949	1949	0
196	20231108	181800	7640882	1949	1949	1949	1949	0
197	20231108	181700	7640882	1949	1949	1949	1949	0
198	20231108	181600	7640882	1949	1949	1949	1949	0
199	20231108	181500	7640882	1949	1949	1949	1949	0
200	20231108	181400	7640882	1949	1949	1949	1949	0
201	20231108	181300	7640882	1949	1949	1949	1949	0
202	20231108	181200	7640882	1949	1949	1949	1949	0
203	20231108	181100	7640882	1949	1949	1949	1949	0
204	20231108	181000	7640882	1949	1949	1949	1949	0
205	20231108	180900	7640882	1949	1949	1949	1949	0
206	20231108	180800	7640882	1949	1949	1949	1949	0
207	20231108	180700	7640882	1949	1949	1949	1949	0
208	20231108	180600	7640882	1949	1949	1949	1949	0
209	20231108	180500	7640882	1949	1949	1949	1949	0
210	20231108	180400	7640882	1949	1949	1949	1949	0
211	20231108	180300	7640882	1949	1949	1949	1949	0
212	20231108	180200	7640882	1949	1949	1949	1949	98
213	20231108	180100	7640882	1949	1949	1949	1949	0
214	20231108	180000	7640882	1949	1949	1949	1949	0
215	20231108	175900	7640882	1949	1949	1949	1949	0
216	20231108	175800	7640882	1949	1949	1949	1949	0
217	20231108	175700	7640882	1949	1949	1949	1949	0
218	20231108	175600	7640882	1949	1949	1949	1949	0
219	20231108	175500	7640882	1949	1949	1949	1949	0
220	20231108	175400	7640882	1949	1949	1949	1949	0
221	20231108	175300	7640882	1949	1949	1949	1949	0
222	20231108	175200	7640882	1949	1949	1949	1949	0
223	20231108	175100	7640882	1949	1949	1949	1949	0
224	20231108	175000	7640882	1949	1949	1949	1949	0
225	20231108	174900	7640882	1949	1949	1949	1949	0
226	20231108	174800	7640882	1949	1949	1949	1949	0
227	20231108	174700	7640882	1949	1949	1949	1949	0
228	20231108	174600	7640882	1949	1949	1949	1949	0
229	20231108	174500	7640882	1949	1949	1949	1949	0
230	20231108	174400	7640882	1949	1949	1949	1949	0
231	20231108	174300	7640882	1949	1949	1949	1949	0
232	20231108	174200	7640882	1949	1949	1949	1949	0
233	20231108	174100	7640882	1949	1949	1949	1949	0
234	20231108	174000	7640882	1949	1949	1949	1949	0
235	20231108	173900	7640882	1949	1949	1949	1949	0
236	20231108	173800	7640882	1949	1949	1949	1949	0
237	20231108	173700	7640882	1949	1949	1949	1949	0
238	20231108	173600	7640882	1949	1949	1949	1949	0
239	20231108	173500	7640882	1949	1949	1949	1949	0
240	20231108	173400	7640882	1949	1949	1949	1949	0
241	20231108	173300	7640882	1949	1949	1949	1949	0
242	20231108	173200	7640882	1949	1949	1949	1949	98
243	20231108	173100	7640882	1949	1949	1949	1949	0
244	20231108	173000	7640882	1949	1949	1949	1949	0
245	20231108	172900	7640882	1949	1949	1949	1949	0
246	20231108	172800	7640882	1949	1949	1949	1949	0
247	20231108	172700	7640882	1949	1949	1949	1949	0
248	20231108	172600	7640882	1949	1949	1949	1949	0
249	20231108	172500	7640882	1949	1949	1949	1949	0
250	20231108	172400	7640882	1949	1949	1949	1949	0
251	20231108	172300	7640882	1949	1949	1949	1949	0
252	20231108	172200	7640882	1949	1949	1949	1949	0
253	20231108	172100	7640882	1949	1949	1949	1949	0
254	20231108	172000	7640882	1949	1949	1949	1949	0
255	20231108	171900	7640882	1949	1949	1949	1949	0
256	20231108	171800	7640882	1949	1949	1949	1949	0
257	20231108	171700	7640882	1949	1949	1949	1949	0
258	20231108	171600	7640882	1949	1949	1949	1949	0
259	20231108	171500	7640882	1949	1949	1949	1949	0
260	20231108	171400	7640882	1949	1949	1949	1949	0
261	20231108	171300	7640882	1949	1949	1949	1949	0
262	20231108	171200	7640882	1949	1949	1949	1949	0
263	20231108	171100	7640882	1949	1949	1949	1949	0
264	20231108	171000	7640882	1949	1949	1949	1949	0
265	20231108	170900	7640882	1949	1949	1949	1949	0
266	20231108	170800	7640882	1949	1949	1949	1949	0
267	20231108	170700	7640882	1949	1949	1949	1949	0
268	20231108	170600	7640882	1949	1949	1949	1949	0
269	20231108	170500	7640882	1949	1949	1949	1949	0
270	20231108	170400	7640882	1949	1949	1949	1949	0
271	20231108	170300	7640882	1949	1949	1949	1949	0
272	20231108	170200	7640882	1949	1949	1949	1949	98
273	20231108	170100	7640882	1949	1949	1949	1949	0
274	20231108	170000	7640882	1949	1949	1949	1949	0
275	20231108	165900	7640882	1949	1949	1949	1949	0
276	20231108	165800	7640882	1949	1949	1949	1949	0
277	20231108	165700	7640882	1949	1949	1949	1949	0
278	20231108	165600	7640882	1949	1949	1949	1949	0
279	20231108	165500	7640882	1949	1949	1949	1949	0
280	20231108	165400	7640882	1949	1949	1949	1949	0
281	20231108	165300	7640882	1949	1949	1949	1949	0
282	20231108	165200	7640882	1949	1949	1949	1949	0
283	20231108	165100	7640882	1949	1949	1949	1949	0
284	20231108	165000	7640882	1949	1949	1949	1949	0
285	20231108	164900	7640882	1949	1949	1949	1949	0
286	20231108	164800	7640882	1949	1949	1949	1949	0
287	20231108	164700	7640882	1949	1949	1949	1949	0
288	20231108	164600	7640882	1949	1949	1949	1949	0
289	20231108	164500	7640882	1949	1949	1949	1949	0
290	20231108	164400	7640882	1949	1949	1949	1949	0
291	20231108	164300	7640882	1949	1949	1949	1949	0
292	20231108	164200	7640882	1949	1949	1949	1949	0
293	20231108	164100	7640882	1949	1949	1949	1949	0
294	20231108	164000	7640882	1949	1949	1949	1949	0
295	20231108	163900	7640882	1949	1949	1949	1949	0
296	20231108	163800	7640882	1949	1949	1949	1949	0
297	20231108	163700	7640882	1949	1949	1949	1949	0
298	20231108	163600	7640882	1949	1949	1949	1949	0
299	20231108	163500	7640882	1949	1949	1949	1949	0
300	20231108	163400	7640882	1949	1949	1949	1949	0
301	20231108	163300	7640882	1949	1949	1949	1949	0
302	20231108	163200	7640882	1949	1949	1949	1949	98
303	20231108	163100	7640882	1949	1949	1949	1949	0
304	20231108	163000	7640882	1949	1949	1949	1949	0
305	20231108	162900	7640882	1949	1949	1949	1949	0
306	20231108	162800	7640882	1949	1949	1949	1949	0
307	20231108	162700	7640882	1949	1949	1949	1949	0
308	20231108	162600	7640882	1949	1949	1949	1949	0
309	20231108	162500	7640882	1949	1949	1949	1949	0
310	20231108	162400	7640882	1949	1949	1949	1949	0
311	20231108	162300	7640882	1949	1949	1949	1949	0
312	20231108	162200	7640882	1949	1949	1949	1949	0
313	20231108	162100	7640882	1949	1949	1949	1949	0
314	20231108	162000	7640882	1949	1949	1949	1949	0
315	20231108	161900	7640882	1949	1949	1949	1949	0
316	20231108	161800	7640882	1949	1949	1949	1949	0
317	20231108	161700	7640882	1949	1949	1949	1949	0
318	20231108	161600	7640882	1949	1949	1949	1949	0
319	20231108	161500	7640882	1949	1949	1949	1949	0
320	20231108	161400	7640882	1949	1949	1949	1949	0
321	20231108	161300	7640882	1949	1949	1949	1949	0
322	20231108	161200	7640882	1949	1949	1949	1949	0
323	20231108	161100	7640882	1949	1949	1949	1949	0
324	20231108	161000	7640882	1949	1949	1949	1949	0
325	20231108	160900	7640882	1949	1949	1949	1949	0
326	20231108	160800	7640882	1949	1949	1949	1949	0
327	20231108	160700	7640882	1949	1949	1949	1949	0
328	20231108	160600	7640882	1949	1949	1949	1949	0
329	20231108	160500	7640882	1949	1949	1949	1949	0
330	20231108	160400	7640882	1949	1949	1949	1949	0
331	20231108	160300	7640882	1949	1949	1949	1949	0
332	20231108	160200	7640882	1949	1949	1949	1949	98
333	20231108	160100	7640882	1949	1949	1949	1949	0
334	20231108	160000	7640882	1949	1949	1949	1949	0
335	20231108	155900	7640882	1949	1949	1949	1949	0
336	20231108	155800	7640882	1949	1949	1949	1949	0
337	20231108	155700	7640882	1949	1949	1949	1949	0
338	20231108	155600	7640882	1949	1949	1949	1949	0
339	20231108	155500	7640882	1949	1949	1949	1949	0
340	20231108	155400	7640882	1949	1949	1949	1949	0
341	20231108	155300	7640882	1949	1949	1949	1949	0
342	20231108	155200	7640882	1949	1949	1949	1949	0
343	20231108	155100	7640882	1949	1949	1949	1949	0
344	20231108	155000	7640882	1949	1949	1949	1949	0
345	20231108	154900	7640882	1949	1949	1949	1949	0
346	20231108	154800	7640882	1949	1949	1949	1949	0
347	20231108	154700	7640882	1949	1949	1949	1949	0
348	20231108	154600	7640882	1949	1949	1949	1949	0
349	20231108	154500	7640882	1949	1949	1949	1949	0
350	20231108	154400	7640882	1949	1949	1949	1949	0
351	20231108	154300	7640882	1949	1949	1949	1949	0
352	20231108	154200	7640882	1949	1949	1949	1949	0
353	20231108	154100	7640882	1949	1949	1949	1949	0
354	20231108	154000	7640882	1949	1949	1949	1949	0
355	20231108	153900	7640882	1949	1949	1949	1949	0
356	20231108	153800	7640882	1949	1949	1949	1949	0
357	20231108	153700	7640882	1949	1949	1949	1949	0
358	20231108	153600	7640882	1949	1949	1949	1949	0
359	20231108	153500	7640882	1949	1949	1949	1949	0
360	20231108	153400	7640882	1949	1949	1949	1949	0
361	20231108	153300	7640882	1949	1949	1949	1949	0
362	20231108	153200	7640882	1949	1949	1949	1949	98
363	20231108	153100	7640882	1949	1949	1949	1949	0
364	20231108	153000	7640882	1949	1949	1949	1949	98
365	20231108	152900	7449880	1942	1942	1942	1942	0
366	20231108	152800	7449880	1942	1942	1942	1942	0
367	20231108	152700	7449880	1942	1942	1942	1942	0
368	20231108	152600	7449880	1942	1942	1942	1942	0
369	20231108	152500	7449880	1942	1942	1942	1942	0
370	20231108	152400	7449880	1942	1942	1942	1942	0
371	20231108	152300	7449880	1942	1942	1942	1942	0
372	20231108	152200	7449880	1942	1942	1942	1942	0
373	20231108	152100	7449880	1942	1942	1942	1942	0
374	20231108	152000	7449880	1942	1942	1942	1942	0
375	20231108	151900	7449880	1942	1942	1942	1942	0
376	20231108	151800	7449880	1942	1942	1942	1942	0
377	20231108	151700	7449880	1942	1942	1942	1942	5
378	20231108	151600	7440170	1942	1942	1942	1942	0
379	20231108	151500	7440170	1942	1942	1942	1942	4
380	20231108	151400	7432402	1942	1942	1942	1942	0
381	20231108	151300	7432402	1942	1942	1942	1942	4
382	20231108	151200	7424634	1942	1942	1942	1942	0
383	20231108	151100	7424634	1942	1942	1942	1942	5
384	20231108	151000	7414924	1942	1942	1942	1942	0
385	20231108	150900	7414924	1942	1942	1942	1942	13
386	20231108	150800	7389678	1942	1942	1942	1942	0
387	20231108	150700	7389678	1942	1942	1942	1942	4
388	20231108	150600	7381910	1942	1942	1942	1942	0
389	20231108	150500	7381910	1942	1942	1942	1942	5
390	20231108	150400	7372200	1949	1949	1949	1949	0
391	20231108	150300	7372200	1949	1949	1949	1949	0
392	20231108	150200	7372200	1949	1949	1949	1949	0
393	20231108	150100	7372200	1949	1943	1949	1943	10
394	20231108	150000	7352716	1942	1942	1942	1942	4
395	20231108	145900	7344948	1942	1942	1942	1942	0
396	20231108	145800	7344948	1942	1942	1942	1942	4
397	20231108	145700	7337180	1942	1942	1942	1942	0
398	20231108	145600	7337180	1942	1942	1942	1942	5
399	20231108	145500	7327470	1942	1942	1942	1942	0
400	20231108	145400	7327470	1942	1942	1942	1942	4
401	20231108	145300	7319702	1942	1942	1942	1942	0
402	20231108	145200	7319702	1942	1942	1942	1942	5
403	20231108	145100	7309992	1942	1942	1942	1942	0
404	20231108	145000	7309992	1942	1942	1942	1942	4
405	20231108	144900	7302224	1942	1942	1942	1942	0
406	20231108	144800	7302224	1942	1942	1942	1942	13
407	20231108	144700	7276978	1943	1943	1943	1943	0
408	20231108	144600	7276978	1943	1943	1943	1943	4
409	20231108	144500	7269206	1942	1942	1942	1942	0
410	20231108	144400	7269206	1942	1942	1942	1942	0
411	20231108	144300	7269206	1942	1942	1942	1942	0
412	20231108	144200	7269206	1942	1942	1942	1942	8
413	20231108	144100	7253670	1942	1942	1942	1942	5
414	20231108	144000	7243960	1948	1948	1948	1948	0
415	20231108	143900	7243960	1948	1948	1948	1948	0
416	20231108	143800	7243960	1948	1948	1948	1948	0
417	20231108	143700	7243960	1948	1943	1948	1943	10
418	20231108	143600	7224485	1942	1942	1942	1942	0
419	20231108	143500	7224485	1942	1942	1942	1942	4
420	20231108	143400	7216717	1942	1942	1942	1942	0
421	20231108	143300	7216717	1942	1942	1942	1942	5
422	20231108	143200	7207007	1942	1942	1942	1942	0
423	20231108	143100	7207007	1942	1942	1942	1942	4
424	20231108	143000	7199239	1942	1942	1942	1942	0
425	20231108	142900	7199239	1942	1942	1942	1942	4
426	20231108	142800	7191471	1942	1942	1942	1942	5
427	20231108	142700	7181761	1942	1942	1942	1942	0
428	20231108	142600	7181761	1942	1942	1942	1942	4
429	20231108	142500	7173993	1942	1942	1942	1942	0
430	20231108	142400	7173993	1942	1942	1942	1942	5
431	20231108	142300	7164283	1942	1942	1942	1942	0
432	20231108	142200	7164283	1942	1942	1942	1942	6
433	20231108	142100	7152631	1943	1943	1943	1943	0
434	20231108	142000	7152631	1943	1943	1943	1943	3
435	20231108	141900	7146802	1943	1943	1943	1943	0
436	20231108	141800	7146802	1943	1943	1943	1943	5
437	20231108	141700	7137087	1943	1943	1943	1943	0
438	20231108	141600	7137087	1943	1943	1943	1943	4
439	20231108	141500	7129315	1943	1943	1943	1943	0
440	20231108	141400	7129315	1943	1943	1943	1943	9
441	20231108	141300	7111828	1944	1944	1944	1944	2
442	20231108	141200	7107940	1944	1944	1944	1944	0
443	20231108	141100	7107940	1944	1944	1944	1944	4
444	20231108	141000	7100164	1944	1944	1944	1944	5
445	20231108	140900	7090444	1943	1943	1943	1943	5
446	20231108	140800	7080729	1943	1943	1943	1943	0
447	20231108	140700	7080729	1943	1943	1943	1943	4
448	20231108	140600	7072957	1948	1948	1948	1948	0
449	20231108	140500	7072957	1948	1948	1948	1948	0
450	20231108	140400	7072957	1948	1948	1948	1948	0
451	20231108	140300	7072957	1948	1946	1948	1946	10
452	20231108	140200	7053490	1942	1942	1942	1942	0
453	20231108	140100	7053490	1942	1942	1942	1942	0
454	20231108	140000	7053490	1942	1942	1942	1942	0
455	20231108	135900	7053490	1942	1942	1942	1942	0
456	20231108	135800	7053490	1942	1942	1942	1942	4
457	20231108	135700	7045722	1941	1941	1941	1941	4
458	20231108	135600	7037958	1941	1941	1941	1941	27
459	20231108	135500	6985551	1941	1941	1941	1941	0
460	20231108	135400	6985551	1941	1941	1941	1941	4
461	20231108	135300	6977787	1941	1941	1941	1941	0
462	20231108	135200	6977787	1941	1941	1941	1941	4
463	20231108	135100	6970023	1941	1941	1941	1941	0
464	20231108	135000	6970023	1941	1941	1941	1941	5
465	20231108	134900	6960318	1941	1941	1941	1941	0
466	20231108	134800	6960318	1941	1941	1941	1941	4
467	20231108	134700	6952554	1941	1941	1941	1941	0
468	20231108	134600	6952554	1941	1941	1941	1941	9
469	20231108	134500	6935085	1941	1941	1941	1941	21
470	20231108	134400	6894324	1941	1941	1941	1941	5
471	20231108	134300	6884619	1941	1941	1941	1941	0
472	20231108	134200	6884619	1941	1941	1941	1941	4
473	20231108	134100	6876855	1941	1941	1941	1941	5
474	20231108	134000	6867150	1941	1941	1941	1941	0
475	20231108	133900	6867150	1941	1941	1941	1941	4
476	20231108	133800	6859386	1941	1941	1941	1941	0
477	20231108	133700	6859386	1941	1941	1941	1941	4
478	20231108	133600	6851622	1942	1942	1942	1942	0
479	20231108	133500	6851622	1942	1942	1942	1942	0
480	20231108	133400	6851622	1942	1942	1942	1942	0
481	20231108	133300	6851622	1942	1942	1942	1942	5
482	20231108	133200	6841912	1941	1941	1941	1941	0
483	20231108	133100	6841912	1941	1941	1941	1941	5
484	20231108	133000	6832207	1941	1941	1941	1941	0
485	20231108	132900	6832207	1941	1941	1941	1941	4
486	20231108	132800	6824443	1941	1941	1941	1941	0
487	20231108	132700	6824443	1941	1941	1941	1941	5
488	20231108	132600	6814738	1941	1941	1941	1941	0
489	20231108	132500	6814738	1941	1941	1941	1941	4
490	20231108	132400	6806974	1941	1941	1941	1941	8
491	20231108	132300	6791446	1941	1941	1941	1941	0
492	20231108	132200	6791446	1941	1941	1941	1941	5
493	20231108	132100	6781741	1941	1941	1941	1941	0
494	20231108	132000	6781741	1941	1941	1941	1941	4
495	20231108	131900	6773977	1941	1941	1941	1941	0
496	20231108	131800	6773977	1941	1941	1941	1941	4
497	20231108	131700	6766213	1941	1941	1941	1941	0
498	20231108	131600	6766213	1941	1941	1941	1941	5
499	20231108	131500	6756508	1941	1941	1941	1941	0
500	20231108	131400	6756508	1941	1941	1941	1941	4
501	20231108	131300	6748744	1949	1949	1949	1949	0
502	20231108	131200	6748744	1949	1949	1949	1949	0
503	20231108	131100	6748744	1949	1949	1949	1949	0
504	20231108	131000	6748744	1949	1949	1949	1949	0
505	20231108	130900	6748744	1949	1947	1949	1947	10
506	20231108	130800	6729268	1941	1941	1941	1941	0
507	20231108	130700	6729268	1941	1941	1941	1941	0
508	20231108	130600	6729268	1941	1942	1942	1941	640
509	20231108	130500	5486528	1941	1941	1941	1941	4
510	20231108	130400	5478764	1941	1941	1941	1941	0
511	20231108	130300	5478764	1941	1941	1941	1941	5
512	20231108	130200	5469059	1941	1941	1941	1941	0
513	20231108	130100	5469059	1941	1941	1941	1941	4
514	20231108	130000	5461295	1941	1941	1941	1941	0
515	20231108	125900	5461295	1941	1941	1941	1941	5
516	20231108	125800	5451590	1941	1941	1941	1941	0
517	20231108	125700	5451590	1941	1941	1941	1941	4
518	20231108	125600	5443826	1941	1941	1941	1941	0
519	20231108	125500	5443826	1941	1941	1941	1941	4
520	20231108	125400	5436062	1941	1941	1941	1941	0
521	20231108	125300	5436062	1941	1941	1941	1941	5
522	20231108	125200	5426357	1941	1941	1941	1941	4
523	20231108	125100	5418593	1941	1941	1941	1941	0
524	20231108	125000	5418593	1941	1941	1941	1941	9
525	20231108	124900	5401124	1941	1941	1941	1941	0
526	20231108	124800	5401124	1941	1941	1941	1941	5
527	20231108	124700	5391419	1941	1941	1941	1941	0
528	20231108	124600	5391419	1941	1941	1941	1941	4
529	20231108	124500	5383655	1941	1941	1941	1941	0
530	20231108	124400	5383655	1941	1941	1941	1941	5
531	20231108	124300	5373950	1941	1941	1941	1941	0
532	20231108	124200	5373950	1941	1941	1941	1941	4
533	20231108	124100	5366186	1941	1941	1941	1941	0
534	20231108	124000	5366186	1941	1941	1941	1941	4
535	20231108	123900	5358422	1942	1942	1942	1942	0
536	20231108	123800	5358422	1942	1942	1942	1942	0
537	20231108	123700	5358422	1942	1942	1942	1942	0
538	20231108	123600	5358422	1942	1942	1942	1942	0
539	20231108	123500	5358422	1942	1941	1942	1941	7
540	20231108	123400	5344833	1941	1941	1941	1941	0
541	20231108	123300	5344833	1941	1941	1941	1941	4
542	20231108	123200	5337069	1941	1941	1941	1941	0
543	20231108	123100	5337069	1941	1941	1941	1941	5
544	20231108	123000	5327364	1941	1941	1941	1941	0
545	20231108	122900	5327364	1941	1941	1941	1941	13
546	20231108	122800	5302131	1942	1942	1942	1942	0
547	20231108	122700	5302131	1942	1942	1942	1942	2
548	20231108	122600	5298247	1942	1942	1942	1942	0
549	20231108	122500	5298247	1942	1942	1942	1942	5
550	20231108	122400	5288537	1949	1949	1949	1949	0
551	20231108	122300	5288537	1949	1949	1949	1949	0
552	20231108	122200	5288537	1949	1949	1949	1949	0
553	20231108	122100	5288537	1949	1949	1949	1949	0
554	20231108	122000	5288537	1949	1947	1949	1947	42
555	20231108	121900	5206691	1942	1942	1942	1942	0
556	20231108	121800	5206691	1942	1942	1942	1942	0
557	20231108	121700	5206691	1942	1942	1942	1942	3
558	20231108	121600	5200865	1941	1941	1941	1941	5
559	20231108	121500	5191160	1941	1941	1941	1941	0
560	20231108	121400	5191160	1941	1941	1941	1941	4
561	20231108	121300	5183396	1941	1941	1941	1941	0
562	20231108	121200	5183396	1941	1941	1941	1941	5
563	20231108	121100	5173691	1941	1941	1941	1941	0
564	20231108	121000	5173691	1941	1941	1941	1941	4
565	20231108	120900	5165927	1941	1941	1941	1941	43
566	20231108	120800	5082464	1941	1941	1941	1941	4
567	20231108	120700	5074700	1941	1941	1941	1941	0
568	20231108	120600	5074700	1941	1941	1941	1941	14
569	20231108	120500	5047526	1941	1942	1942	1941	22
570	20231108	120400	5004823	1942	1942	1942	1942	0
571	20231108	120300	5004823	1942	1942	1942	1942	0
572	20231108	120200	5004823	1942	1942	1942	1942	0
573	20231108	120100	5004823	1942	1942	1942	1942	0
574	20231108	120000	5004823	1942	1942	1942	1942	4
575	20231108	115900	4997055	1941	1941	1941	1941	4
576	20231108	115800	4989291	1941	1941	1941	1941	0
577	20231108	115700	4989291	1941	1941	1941	1941	5
578	20231108	115600	4979586	1941	1941	1941	1941	0
579	20231108	115500	4979586	1941	1941	1941	1941	4
580	20231108	115400	4971822	1941	1941	1941	1941	0
581	20231108	115300	4971822	1941	1941	1941	1941	5
582	20231108	115200	4962117	1941	1941	1941	1941	0
583	20231108	115100	4962117	1941	1941	1941	1941	4
584	20231108	115000	4954353	1941	1941	1941	1941	0
585	20231108	114900	4954353	1941	1941	1941	1941	4
586	20231108	114800	4946589	1941	1941	1941	1941	5
587	20231108	114700	4936884	1941	1941	1941	1941	0
588	20231108	114600	4936884	1941	1941	1941	1941	4
589	20231108	114500	4929120	1941	1941	1941	1941	0
590	20231108	114400	4929120	1941	1941	1941	1941	5
591	20231108	114300	4919415	1941	1941	1941	1941	0
592	20231108	114200	4919415	1941	1941	1941	1941	4
593	20231108	114100	4911651	1941	1941	1941	1941	0
594	20231108	114000	4911651	1941	1941	1941	1941	4
595	20231108	113900	4903887	1941	1941	1941	1941	0
596	20231108	113800	4903887	1941	1941	1941	1941	5
597	20231108	113700	4894182	1941	1941	1941	1941	0
598	20231108	113600	4894182	1941	1941	1941	1941	4
599	20231108	113500	4886418	1941	1941	1941	1941	0
600	20231108	113400	4886418	1941	1941	1941	1941	5
601	20231108	113300	4876713	1941	1941	1941	1941	4
602	20231108	113200	4868949	1941	1941	1941	1941	0
603	20231108	113100	4868949	1941	1941	1941	1941	4
604	20231108	113000	4861185	1941	1941	1941	1941	0
605	20231108	112900	4861185	1941	1941	1941	1941	5
606	20231108	112800	4851480	1941	1941	1941	1941	0
607	20231108	112700	4851480	1941	1941	1941	1941	4
608	20231108	112600	4843716	1941	1941	1941	1941	0
609	20231108	112500	4843716	1941	1941	1941	1941	5
610	20231108	112400	4834011	1941	1941	1941	1941	0
611	20231108	112300	4834011	1941	1941	1941	1941	4
612	20231108	112200	4826247	1941	1941	1941	1941	0
613	20231108	112100	4826247	1941	1941	1941	1941	4
614	20231108	112000	4818483	1941	1941	1941	1941	0
615	20231108	111900	4818483	1941	1941	1941	1941	5
616	20231108	111800	4808778	1942	1942	1942	1942	1
617	20231108	111700	4806836	1941	1941	1941	1941	4
618	20231108	111600	4799072	1941	1941	1941	1941	5
619	20231108	111500	4789367	1941	1941	1941	1941	0
620	20231108	111400	4789367	1941	1941	1941	1941	4
621	20231108	111300	4781603	1941	1941	1941	1941	0
622	20231108	111200	4781603	1941	1941	1941	1941	4
623	20231108	111100	4773839	1941	1941	1941	1941	0
624	20231108	111000	4773839	1941	1941	1941	1941	5
625	20231108	110900	4764134	1941	1941	1941	1941	0
626	20231108	110800	4764134	1941	1941	1941	1941	4
627	20231108	110700	4756370	1941	1941	1941	1941	0
628	20231108	110600	4756370	1941	1941	1941	1941	5
629	20231108	110500	4746665	1941	1941	1941	1941	0
630	20231108	110400	4746665	1941	1941	1941	1941	4
631	20231108	110300	4738901	1941	1941	1941	1941	0
632	20231108	110200	4738901	1941	1941	1941	1941	4
633	20231108	110100	4731137	1941	1941	1941	1941	5
634	20231108	110000	4721432	1941	1941	1941	1941	0
635	20231108	105900	4721432	1941	1941	1941	1941	8
636	20231108	105800	4705904	1941	1941	1941	1941	0
637	20231108	105700	4705904	1941	1941	1941	1941	4
638	20231108	105600	4698140	1941	1941	1941	1941	1
639	20231108	105500	4696199	1941	1941	1941	1941	9
640	20231108	105400	4678730	1941	1941	1941	1941	29
641	20231108	105300	4622441	1941	1941	1941	1941	4
642	20231108	105200	4614677	1941	1941	1941	1941	0
643	20231108	105100	4614677	1941	1941	1941	1941	5
644	20231108	105000	4604972	1941	1941	1941	1941	0
645	20231108	104900	4604972	1941	1941	1941	1941	4
646	20231108	104800	4597208	1949	1949	1949	1949	0
647	20231108	104700	4597208	1949	1949	1949	1949	0
648	20231108	104600	4597208	1949	1949	1949	1949	0
649	20231108	104500	4597208	1949	1949	1949	1949	0
650	20231108	104400	4597208	1949	1941	1949	1941	18
651	20231108	104300	4562225	1941	1941	1941	1941	0
652	20231108	104200	4562225	1941	1941	1941	1941	5
653	20231108	104100	4552520	1941	1941	1941	1941	0
654	20231108	104000	4552520	1941	1941	1941	1941	4
655	20231108	103900	4544756	1941	1941	1941	1941	0
656	20231108	103800	4544756	1941	1941	1941	1941	4
657	20231108	103700	4536992	1941	1941	1941	1941	0
658	20231108	103600	4536992	1941	1941	1941	1941	5
659	20231108	103500	4527287	1941	1941	1941	1941	0
660	20231108	103400	4527287	1941	1941	1941	1941	4
661	20231108	103300	4519523	1941	1941	1941	1941	0
662	20231108	103200	4519523	1941	1941	1941	1941	5
663	20231108	103100	4509818	1941	1941	1941	1941	0
664	20231108	103000	4509818	1941	1941	1941	1941	4
665	20231108	102900	4502054	1941	1941	1941	1941	4
666	20231108	102800	4494290	1941	1941	1941	1941	0
667	20231108	102700	4494290	1941	1941	1941	1941	27
668	20231108	102600	4441883	1953	1953	1953	1953	0
669	20231108	102500	4441883	1953	1953	1953	1953	0
670	20231108	102400	4441883	1953	1953	1953	1953	0
671	20231108	102300	4441883	1953	1953	1953	1953	0
672	20231108	102200	4441883	1953	1951	1953	1951	10
673	20231108	102100	4422366	1943	1943	1943	1943	0
674	20231108	102000	4422366	1943	1943	1943	1943	0
675	20231108	101900	4422366	1943	1942	1943	1942	888
676	20231108	101800	2697867	1941	1941	1941	1941	0
677	20231108	101700	2697867	1941	1941	1941	1941	4
678	20231108	101600	2690103	1941	1941	1941	1941	0
679	20231108	101500	2690103	1941	1941	1941	1941	4
680	20231108	101400	2682339	1941	1941	1941	1941	0
681	20231108	101300	2682339	1941	1941	1941	1941	5
682	20231108	101200	2672634	1941	1941	1941	1941	4
683	20231108	101100	2664870	1941	1941	1941	1941	0
684	20231108	101000	2664870	1941	1941	1941	1941	5
685	20231108	100900	2655165	1942	1942	1942	1942	3
686	20231108	100800	2649339	1941	1941	1941	1941	4
687	20231108	100700	2641575	1941	1941	1941	1941	0
688	20231108	100600	2641575	1941	1941	1941	1941	4
689	20231108	100500	2633811	1941	1941	1941	1941	0
690	20231108	100400	2633811	1941	1941	1941	1941	5
691	20231108	100300	2624106	1942	1942	1942	1942	0
692	20231108	100200	2624106	1942	1942	1942	1942	839
693	20231108	100100	994768	1942	1942	1942	1942	0
694	20231108	100000	994768	1942	1942	1942	1942	5
695	20231108	095900	985058	1942	1942	1942	1942	0
696	20231108	095800	985058	1942	1942	1942	1942	4
697	20231108	095700	977290	1942	1942	1942	1942	4
698	20231108	095600	969522	1942	1942	1942	1942	0
699	20231108	095500	969522	1942	1942	1942	1942	5
700	20231108	095400	959812	1942	1942	1942	1942	245
701	20231108	095300	484022	1942	1942	1942	1942	8
702	20231108	095200	468486	1943	1943	1943	1943	0
703	20231108	095100	468486	1943	1943	1943	1943	2
704	20231108	095000	464600	1943	1943	1943	1943	0
705	20231108	094900	464600	1943	1943	1943	1943	9
706	20231108	094800	447113	1947	1947	1947	1947	0
707	20231108	094700	447113	1947	1947	1947	1947	0
708	20231108	094600	447113	1947	1947	1947	1947	0
709	20231108	094500	447113	1947	1947	1947	1947	0
710	20231108	094400	447113	1947	1944	1947	1944	10
711	20231108	094300	427657	1943	1943	1943	1943	9
712	20231108	094200	410170	1947	1947	1947	1947	0
713	20231108	094100	410170	1947	1947	1947	1947	0
714	20231108	094000	410170	1947	1947	1947	1947	0
715	20231108	093900	410170	1947	1946	1947	1946	10
716	20231108	093800	390704	1944	1944	1944	1944	0
717	20231108	093700	390704	1944	1943	1944	1943	7
718	20231108	093600	377099	1942	1943	1943	1942	6
719	20231108	093500	365442	1942	1942	1942	1942	3
720	20231108	093400	359616	1942	1946	1947	1942	53
721	20231108	093300	256445	1947	1947	1947	1947	0
722	20231108	093200	256445	1947	1947	1947	1947	0
723	20231108	093100	256445	1947	1944	1947	1944	10
724	20231108	093000	236995	1942	1942	1942	1942	4
725	20231108	092900	229227	1942	1942	1942	1942	0
726	20231108	092800	229227	1942	1942	1942	1942	1
727	20231108	092700	227285	1946	1946	1946	1946	0
728	20231108	092600	227285	1946	1947	1947	1946	5
729	20231108	092500	217551	1946	1941	1946	1941	8
730	20231108	092400	202003	1941	1941	1941	1941	0
731	20231108	092300	202003	1941	1941	1941	1941	4
732	20231108	092200	194239	1941	1941	1941	1941	0
733	20231108	092100	194239	1941	1941	1941	1941	5
734	20231108	092000	184534	1941	1941	1941	1941	0
735	20231108	091900	184534	1941	1941	1941	1941	4
736	20231108	091800	176770	1941	1941	1941	1941	0
737	20231108	091700	176770	1941	1941	1941	1941	5
738	20231108	091600	167065	1951	1951	1951	1951	0
739	20231108	091500	167065	1951	1951	1951	1951	1
740	20231108	091400	165114	1953	1953	1953	1953	0
741	20231108	091300	165114	1953	1953	1953	1953	0
742	20231108	091200	165114	1953	1950	1953	1950	10
743	20231108	091100	145604	1941	1941	1941	1941	5
744	20231108	091000	135899	1941	1941	1941	1941	4
745	20231108	090900	128135	1941	1941	1941	1941	0
746	20231108	090800	128135	1941	1941	1941	1941	4
747	20231108	090700	120371	1942	1942	1942	1942	0
748	20231108	090600	120371	1942	1942	1942	1942	0
749	20231108	090500	120371	1942	1942	1942	1942	29
750	20231108	090400	64053	1941	1941	1941	1941	32
751	20231108	090300	1941	1941	1941	1941	1941	0
752	20231108	090200	1941	1941	1941	1941	1941	1
753	20231108	090100	0	1941	1941	1941	1941	0
754	20231108	090000	0	1941	1941	1941	1941	0