KissMeData/114450/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	201000	51093327	1920	1920	1920	1920	2199
3	20231102	200900	51093327	1920	1920	1920	1920	0
4	20231102	200800	51093327	1920	1920	1920	1920	0
5	20231102	200700	51093327	1920	1920	1920	1920	0
6	20231102	200600	51093327	1920	1920	1920	1920	0
7	20231102	200500	51093327	1920	1920	1920	1920	0
8	20231102	200400	51093327	1920	1920	1920	1920	0
9	20231102	200300	51093327	1920	1920	1920	1920	0
10	20231102	200200	51093327	1920	1920	1920	1920	0
11	20231102	200100	51093327	1920	1920	1920	1920	0
12	20231102	200000	51093327	1920	1920	1920	1920	0
13	20231102	195900	51093327	1920	1920	1920	1920	0
14	20231102	195800	51093327	1920	1920	1920	1920	0
15	20231102	195700	51093327	1920	1920	1920	1920	0
16	20231102	195600	51093327	1920	1920	1920	1920	0
17	20231102	195500	51093327	1920	1920	1920	1920	0
18	20231102	195400	51093327	1920	1920	1920	1920	0
19	20231102	195300	51093327	1920	1920	1920	1920	0
20	20231102	195200	51093327	1920	1920	1920	1920	0
21	20231102	195100	51093327	1920	1920	1920	1920	0
22	20231102	195000	51093327	1920	1920	1920	1920	0
23	20231102	194900	51093327	1920	1920	1920	1920	0
24	20231102	194800	51093327	1920	1920	1920	1920	0
25	20231102	194700	51093327	1920	1920	1920	1920	0
26	20231102	194600	51093327	1920	1920	1920	1920	0
27	20231102	194500	51093327	1920	1920	1920	1920	0
28	20231102	194400	51093327	1920	1920	1920	1920	0
29	20231102	194300	51093327	1920	1920	1920	1920	0
30	20231102	194200	51093327	1920	1920	1920	1920	0
31	20231102	194100	51093327	1920	1920	1920	1920	0
32	20231102	194000	51093327	1920	1920	1920	1920	2199
33	20231102	193900	51093327	1920	1920	1920	1920	0
34	20231102	193800	51093327	1920	1920	1920	1920	0
35	20231102	193700	51093327	1920	1920	1920	1920	0
36	20231102	193600	51093327	1920	1920	1920	1920	0
37	20231102	193500	51093327	1920	1920	1920	1920	0
38	20231102	193400	51093327	1920	1920	1920	1920	0
39	20231102	193300	51093327	1920	1920	1920	1920	0
40	20231102	193200	51093327	1920	1920	1920	1920	0
41	20231102	193100	51093327	1920	1920	1920	1920	0
42	20231102	193000	51093327	1920	1920	1920	1920	0
43	20231102	192900	51093327	1920	1920	1920	1920	0
44	20231102	192800	51093327	1920	1920	1920	1920	0
45	20231102	192700	51093327	1920	1920	1920	1920	0
46	20231102	192600	51093327	1920	1920	1920	1920	0
47	20231102	192500	51093327	1920	1920	1920	1920	0
48	20231102	192400	51093327	1920	1920	1920	1920	0
49	20231102	192300	51093327	1920	1920	1920	1920	0
50	20231102	192200	51093327	1920	1920	1920	1920	0
51	20231102	192100	51093327	1920	1920	1920	1920	0
52	20231102	192000	51093327	1920	1920	1920	1920	0
53	20231102	191900	51093327	1920	1920	1920	1920	0
54	20231102	191800	51093327	1920	1920	1920	1920	0
55	20231102	191700	51093327	1920	1920	1920	1920	0
56	20231102	191600	51093327	1920	1920	1920	1920	0
57	20231102	191500	51093327	1920	1920	1920	1920	0
58	20231102	191400	51093327	1920	1920	1920	1920	0
59	20231102	191300	51093327	1920	1920	1920	1920	0
60	20231102	191200	51093327	1920	1920	1920	1920	0
61	20231102	191100	51093327	1920	1920	1920	1920	0
62	20231102	191000	51093327	1920	1920	1920	1920	2199
63	20231102	190900	51093327	1920	1920	1920	1920	0
64	20231102	190800	51093327	1920	1920	1920	1920	0
65	20231102	190700	51093327	1920	1920	1920	1920	0
66	20231102	190600	51093327	1920	1920	1920	1920	0
67	20231102	190500	51093327	1920	1920	1920	1920	0
68	20231102	190400	51093327	1920	1920	1920	1920	0
69	20231102	190300	51093327	1920	1920	1920	1920	0
70	20231102	190200	51093327	1920	1920	1920	1920	0
71	20231102	190100	51093327	1920	1920	1920	1920	0
72	20231102	190000	51093327	1920	1920	1920	1920	0
73	20231102	185900	51093327	1920	1920	1920	1920	0
74	20231102	185800	51093327	1920	1920	1920	1920	0
75	20231102	185700	51093327	1920	1920	1920	1920	0
76	20231102	185600	51093327	1920	1920	1920	1920	0
77	20231102	185500	51093327	1920	1920	1920	1920	0
78	20231102	185400	51093327	1920	1920	1920	1920	0
79	20231102	185300	51093327	1920	1920	1920	1920	0
80	20231102	185200	51093327	1920	1920	1920	1920	0
81	20231102	185100	51093327	1920	1920	1920	1920	0
82	20231102	185000	51093327	1920	1920	1920	1920	0
83	20231102	184900	51093327	1920	1920	1920	1920	0
84	20231102	184800	51093327	1920	1920	1920	1920	0
85	20231102	184700	51093327	1920	1920	1920	1920	0
86	20231102	184600	51093327	1920	1920	1920	1920	0
87	20231102	184500	51093327	1920	1920	1920	1920	0
88	20231102	184400	51093327	1920	1920	1920	1920	0
89	20231102	184300	51093327	1920	1920	1920	1920	0
90	20231102	184200	51093327	1920	1920	1920	1920	0
91	20231102	184100	51093327	1920	1920	1920	1920	0
92	20231102	184000	51093327	1920	1920	1920	1920	2199
93	20231102	183900	51093327	1920	1920	1920	1920	0
94	20231102	183800	51093327	1920	1920	1920	1920	0
95	20231102	183700	51093327	1920	1920	1920	1920	0
96	20231102	183600	51093327	1920	1920	1920	1920	0
97	20231102	183500	51093327	1920	1920	1920	1920	0
98	20231102	183400	51093327	1920	1920	1920	1920	0
99	20231102	183300	51093327	1920	1920	1920	1920	0
100	20231102	183200	51093327	1920	1920	1920	1920	0
101	20231102	183100	51093327	1920	1920	1920	1920	0
102	20231102	183000	51093327	1920	1920	1920	1920	0
103	20231102	182900	51093327	1920	1920	1920	1920	0
104	20231102	182800	51093327	1920	1920	1920	1920	0
105	20231102	182700	51093327	1920	1920	1920	1920	0
106	20231102	182600	51093327	1920	1920	1920	1920	0
107	20231102	182500	51093327	1920	1920	1920	1920	0
108	20231102	182400	51093327	1920	1920	1920	1920	0
109	20231102	182300	51093327	1920	1920	1920	1920	0
110	20231102	182200	51093327	1920	1920	1920	1920	0
111	20231102	182100	51093327	1920	1920	1920	1920	0
112	20231102	182000	51093327	1920	1920	1920	1920	0
113	20231102	181900	51093327	1920	1920	1920	1920	0
114	20231102	181800	51093327	1920	1920	1920	1920	0
115	20231102	181700	51093327	1920	1920	1920	1920	0
116	20231102	181600	51093327	1920	1920	1920	1920	0
117	20231102	181500	51093327	1920	1920	1920	1920	0
118	20231102	181400	51093327	1920	1920	1920	1920	0
119	20231102	181300	51093327	1920	1920	1920	1920	0
120	20231102	181200	51093327	1920	1920	1920	1920	0
121	20231102	181100	51093327	1920	1920	1920	1920	0
122	20231102	181000	51093327	1920	1920	1920	1920	2199
123	20231102	180900	51093327	1920	1920	1920	1920	0
124	20231102	180800	51093327	1920	1920	1920	1920	0
125	20231102	180700	51093327	1920	1920	1920	1920	0
126	20231102	180600	51093327	1920	1920	1920	1920	0
127	20231102	180500	51093327	1920	1920	1920	1920	0
128	20231102	180400	51093327	1920	1920	1920	1920	0
129	20231102	180300	51093327	1920	1920	1920	1920	0
130	20231102	180200	51093327	1920	1920	1920	1920	0
131	20231102	180100	51093327	1920	1920	1920	1920	0
132	20231102	180000	51093327	1920	1920	1920	1920	0
133	20231102	175900	51093327	1920	1920	1920	1920	0
134	20231102	175800	51093327	1920	1920	1920	1920	0
135	20231102	175700	51093327	1920	1920	1920	1920	0
136	20231102	175600	51093327	1920	1920	1920	1920	0
137	20231102	175500	51093327	1920	1920	1920	1920	0
138	20231102	175400	51093327	1920	1920	1920	1920	0
139	20231102	175300	51093327	1920	1920	1920	1920	0
140	20231102	175200	51093327	1920	1920	1920	1920	0
141	20231102	175100	51093327	1920	1920	1920	1920	0
142	20231102	175000	51093327	1920	1920	1920	1920	0
143	20231102	174900	51093327	1920	1920	1920	1920	0
144	20231102	174800	51093327	1920	1920	1920	1920	0
145	20231102	174700	51093327	1920	1920	1920	1920	0
146	20231102	174600	51093327	1920	1920	1920	1920	0
147	20231102	174500	51093327	1920	1920	1920	1920	0
148	20231102	174400	51093327	1920	1920	1920	1920	0
149	20231102	174300	51093327	1920	1920	1920	1920	0
150	20231102	174200	51093327	1920	1920	1920	1920	0
151	20231102	174100	51093327	1920	1920	1920	1920	0
152	20231102	174000	51093327	1920	1920	1920	1920	2199
153	20231102	173900	51093327	1920	1920	1920	1920	0
154	20231102	173800	51093327	1920	1920	1920	1920	0
155	20231102	173700	51093327	1920	1920	1920	1920	0
156	20231102	173600	51093327	1920	1920	1920	1920	0
157	20231102	173500	51093327	1920	1920	1920	1920	0
158	20231102	173400	51093327	1920	1920	1920	1920	0
159	20231102	173300	51093327	1920	1920	1920	1920	0
160	20231102	173200	51093327	1920	1920	1920	1920	0
161	20231102	173100	51093327	1920	1920	1920	1920	0
162	20231102	173000	51093327	1920	1920	1920	1920	0
163	20231102	172900	51093327	1920	1920	1920	1920	0
164	20231102	172800	51093327	1920	1920	1920	1920	0
165	20231102	172700	51093327	1920	1920	1920	1920	0
166	20231102	172600	51093327	1920	1920	1920	1920	0
167	20231102	172500	51093327	1920	1920	1920	1920	0
168	20231102	172400	51093327	1920	1920	1920	1920	0
169	20231102	172300	51093327	1920	1920	1920	1920	0
170	20231102	172200	51093327	1920	1920	1920	1920	0
171	20231102	172100	51093327	1920	1920	1920	1920	0
172	20231102	172000	51093327	1920	1920	1920	1920	0
173	20231102	171900	51093327	1920	1920	1920	1920	0
174	20231102	171800	51093327	1920	1920	1920	1920	0
175	20231102	171700	51093327	1920	1920	1920	1920	0
176	20231102	171600	51093327	1920	1920	1920	1920	0
177	20231102	171500	51093327	1920	1920	1920	1920	0
178	20231102	171400	51093327	1920	1920	1920	1920	0
179	20231102	171300	51093327	1920	1920	1920	1920	0
180	20231102	171200	51093327	1920	1920	1920	1920	0
181	20231102	171100	51093327	1920	1920	1920	1920	0
182	20231102	171000	51093327	1920	1920	1920	1920	2199
183	20231102	170900	51093327	1920	1920	1920	1920	0
184	20231102	170800	51093327	1920	1920	1920	1920	0
185	20231102	170700	51093327	1920	1920	1920	1920	0
186	20231102	170600	51093327	1920	1920	1920	1920	0
187	20231102	170500	51093327	1920	1920	1920	1920	0
188	20231102	170400	51093327	1920	1920	1920	1920	0
189	20231102	170300	51093327	1920	1920	1920	1920	0
190	20231102	170200	51093327	1920	1920	1920	1920	0
191	20231102	170100	51093327	1920	1920	1920	1920	0
192	20231102	170000	51093327	1920	1920	1920	1920	0
193	20231102	165900	51093327	1920	1920	1920	1920	0
194	20231102	165800	51093327	1920	1920	1920	1920	0
195	20231102	165700	51093327	1920	1920	1920	1920	0
196	20231102	165600	51093327	1920	1920	1920	1920	0
197	20231102	165500	51093327	1920	1920	1920	1920	0
198	20231102	165400	51093327	1920	1920	1920	1920	0
199	20231102	165300	51093327	1920	1920	1920	1920	0
200	20231102	165200	51093327	1920	1920	1920	1920	0
201	20231102	165100	51093327	1920	1920	1920	1920	0
202	20231102	165000	51093327	1920	1920	1920	1920	0
203	20231102	164900	51093327	1920	1920	1920	1920	0
204	20231102	164800	51093327	1920	1920	1920	1920	0
205	20231102	164700	51093327	1920	1920	1920	1920	0
206	20231102	164600	51093327	1920	1920	1920	1920	0
207	20231102	164500	51093327	1920	1920	1920	1920	0
208	20231102	164400	51093327	1920	1920	1920	1920	0
209	20231102	164300	51093327	1920	1920	1920	1920	0
210	20231102	164200	51093327	1920	1920	1920	1920	0
211	20231102	164100	51093327	1920	1920	1920	1920	0
212	20231102	164000	51093327	1920	1920	1920	1920	2199
213	20231102	163900	51093327	1920	1920	1920	1920	0
214	20231102	163800	51093327	1920	1920	1920	1920	0
215	20231102	163700	51093327	1920	1920	1920	1920	0
216	20231102	163600	51093327	1920	1920	1920	1920	0
217	20231102	163500	51093327	1920	1920	1920	1920	0
218	20231102	163400	51093327	1920	1920	1920	1920	0
219	20231102	163300	51093327	1920	1920	1920	1920	0
220	20231102	163200	51093327	1920	1920	1920	1920	0
221	20231102	163100	51093327	1920	1920	1920	1920	0
222	20231102	163000	51093327	1920	1920	1920	1920	0
223	20231102	162900	51093327	1920	1920	1920	1920	0
224	20231102	162800	51093327	1920	1920	1920	1920	0
225	20231102	162700	51093327	1920	1920	1920	1920	0
226	20231102	162600	51093327	1920	1920	1920	1920	0
227	20231102	162500	51093327	1920	1920	1920	1920	0
228	20231102	162400	51093327	1920	1920	1920	1920	0
229	20231102	162300	51093327	1920	1920	1920	1920	0
230	20231102	162200	51093327	1920	1920	1920	1920	0
231	20231102	162100	51093327	1920	1920	1920	1920	0
232	20231102	162000	51093327	1920	1920	1920	1920	0
233	20231102	161900	51093327	1920	1920	1920	1920	0
234	20231102	161800	51093327	1920	1920	1920	1920	0
235	20231102	161700	51093327	1920	1920	1920	1920	0
236	20231102	161600	51093327	1920	1920	1920	1920	0
237	20231102	161500	51093327	1920	1920	1920	1920	0
238	20231102	161400	51093327	1920	1920	1920	1920	0
239	20231102	161300	51093327	1920	1920	1920	1920	0
240	20231102	161200	51093327	1920	1920	1920	1920	0
241	20231102	161100	51093327	1920	1920	1920	1920	0
242	20231102	161000	51093327	1920	1920	1920	1920	2199
243	20231102	160900	51093327	1920	1920	1920	1920	0
244	20231102	160800	51093327	1920	1920	1920	1920	0
245	20231102	160700	51093327	1920	1920	1920	1920	0
246	20231102	160600	51093327	1920	1920	1920	1920	0
247	20231102	160500	51093327	1920	1920	1920	1920	0
248	20231102	160400	51093327	1920	1920	1920	1920	0
249	20231102	160300	51093327	1920	1920	1920	1920	0
250	20231102	160200	51093327	1920	1920	1920	1920	0
251	20231102	160100	51093327	1920	1920	1920	1920	0
252	20231102	160000	51093327	1920	1920	1920	1920	0
253	20231102	155900	51093327	1920	1920	1920	1920	0
254	20231102	155800	51093327	1920	1920	1920	1920	0
255	20231102	155700	51093327	1920	1920	1920	1920	0
256	20231102	155600	51093327	1920	1920	1920	1920	0
257	20231102	155500	51093327	1920	1920	1920	1920	0
258	20231102	155400	51093327	1920	1920	1920	1920	0
259	20231102	155300	51093327	1920	1920	1920	1920	0
260	20231102	155200	51093327	1920	1920	1920	1920	0
261	20231102	155100	51093327	1920	1920	1920	1920	0
262	20231102	155000	51093327	1920	1920	1920	1920	0
263	20231102	154900	51093327	1920	1920	1920	1920	0
264	20231102	154800	51093327	1920	1920	1920	1920	0
265	20231102	154700	51093327	1920	1920	1920	1920	0
266	20231102	154600	51093327	1920	1920	1920	1920	0
267	20231102	154500	51093327	1920	1920	1920	1920	0
268	20231102	154400	51093327	1920	1920	1920	1920	0
269	20231102	154300	51093327	1920	1920	1920	1920	0
270	20231102	154200	51093327	1920	1920	1920	1920	0
271	20231102	154100	51093327	1920	1920	1920	1920	0
272	20231102	154000	51093327	1920	1920	1920	1920	2199
273	20231102	153900	51093327	1920	1920	1920	1920	0
274	20231102	153800	51093327	1920	1920	1920	1920	0
275	20231102	153700	51093327	1920	1920	1920	1920	0
276	20231102	153600	51093327	1920	1920	1920	1920	0
277	20231102	153500	51093327	1920	1920	1920	1920	0
278	20231102	153400	51093327	1920	1920	1920	1920	0
279	20231102	153300	51093327	1920	1920	1920	1920	0
280	20231102	153200	51093327	1920	1920	1920	1920	0
281	20231102	153100	51093327	1920	1920	1920	1920	0
282	20231102	153000	51093327	1920	1920	1920	1920	2199
283	20231102	152900	46871247	1939	1939	1939	1939	0
284	20231102	152800	46871247	1939	1939	1939	1939	0
285	20231102	152700	46871247	1939	1939	1939	1939	0
286	20231102	152600	46871247	1939	1939	1939	1939	0
287	20231102	152500	46871247	1939	1939	1939	1939	0
288	20231102	152400	46871247	1939	1939	1939	1939	0
289	20231102	152300	46871247	1939	1939	1939	1939	0
290	20231102	152200	46871247	1939	1939	1939	1939	0
291	20231102	152100	46871247	1939	1939	1939	1939	0
292	20231102	152000	46871247	1939	1939	1939	1939	0
293	20231102	151900	46871247	1939	1921	1939	1921	125
294	20231102	151800	46629908	1921	1921	1921	1921	2
295	20231102	151700	46626066	1921	1921	1921	1921	0
296	20231102	151600	46626066	1921	1921	1921	1921	0
297	20231102	151500	46626066	1921	1939	1939	1921	610
298	20231102	151400	45453808	1939	1930	1939	1930	1601
299	20231102	151300	42359949	1930	1930	1930	1930	0
300	20231102	151200	42359949	1930	1930	1930	1930	0
301	20231102	151100	42359949	1930	1916	1930	1916	200
302	20231102	151000	41975952	1902	1903	1903	1902	160
303	20231102	150900	41671609	1910	1910	1910	1910	7
304	20231102	150800	41658239	1910	1910	1910	1910	10
305	20231102	150700	41639139	1910	1910	1910	1910	8
306	20231102	150600	41623859	1900	1910	1910	1900	52
307	20231102	150500	41524871	1910	1910	1910	1910	0
308	20231102	150400	41524871	1910	1916	1916	1910	67
309	20231102	150300	41396875	1915	1919	1919	1915	253
310	20231102	150200	40912320	1931	1931	1931	1931	0
311	20231102	150100	40912320	1931	1931	1931	1931	0
312	20231102	150000	40912320	1931	1931	1931	1931	0
313	20231102	145900	40912320	1931	1931	1931	1931	0
314	20231102	145800	40912320	1931	1920	1931	1919	149
315	20231102	145700	40626257	1931	1931	1931	1931	0
316	20231102	145600	40626257	1931	1930	1931	1930	11
317	20231102	145500	40605026	1931	1931	1931	1931	0
318	20231102	145400	40605026	1931	1931	1931	1931	0
319	20231102	145300	40605026	1931	1928	1931	1928	2
320	20231102	145200	40601167	1910	1910	1910	1910	0
321	20231102	145100	40601167	1910	1910	1910	1910	0
322	20231102	145000	40601167	1910	1919	1919	1910	266
323	20231102	144900	40091728	1935	1935	1935	1935	0
324	20231102	144800	40091728	1935	1935	1935	1935	0
325	20231102	144700	40091728	1935	1934	1935	1934	176
326	20231102	144600	39751343	1934	1933	1934	1933	1000
327	20231102	144500	37817543	1934	1934	1934	1934	0
328	20231102	144400	37817543	1934	1934	1934	1934	0
329	20231102	144300	37817543	1934	1934	1934	1934	0
330	20231102	144200	37817543	1934	1934	1934	1934	0
331	20231102	144100	37817543	1934	1934	1934	1934	0
332	20231102	144000	37817543	1934	1934	1934	1934	0
333	20231102	143900	37817543	1934	1934	1934	1934	0
334	20231102	143800	37817543	1934	1934	1934	1934	0
335	20231102	143700	37817543	1934	1934	1934	1934	0
336	20231102	143600	37817543	1934	1934	1934	1934	0
337	20231102	143500	37817543	1934	1934	1934	1934	0
338	20231102	143400	37817543	1934	1931	1934	1931	361
339	20231102	143300	37120056	1933	1933	1933	1933	0
340	20231102	143200	37120056	1933	1933	1933	1933	0
341	20231102	143100	37120056	1933	1933	1933	1933	0
342	20231102	143000	37120056	1933	1933	1933	1933	0
343	20231102	142900	37120056	1933	1933	1933	1933	0
344	20231102	142800	37120056	1933	1933	1933	1933	0
345	20231102	142700	37120056	1933	1930	1933	1930	8
346	20231102	142600	37104604	1934	1934	1934	1934	0
347	20231102	142500	37104604	1934	1934	1934	1934	0
348	20231102	142400	37104604	1934	1934	1934	1934	0
349	20231102	142300	37104604	1934	1933	1934	1933	60
350	20231102	142200	36988614	1934	1919	1934	1919	2460
351	20231102	142100	32238918	1914	1914	1914	1914	0
352	20231102	142000	32238918	1914	1914	1914	1914	35
353	20231102	141900	32171928	1920	1920	1920	1920	0
354	20231102	141800	32171928	1920	1920	1920	1920	1
355	20231102	141700	32170008	1916	1916	1916	1916	0
356	20231102	141600	32170008	1916	1920	1920	1916	21
357	20231102	141500	32129768	1914	1914	1914	1914	0
358	20231102	141400	32129768	1914	1914	1914	1914	1
359	20231102	141300	32127854	1933	1920	1933	1920	50
360	20231102	141200	32031286	1917	1917	1917	1917	0
361	20231102	141100	32031286	1917	1934	1934	1917	2
362	20231102	141000	32027435	1934	1923	1934	1923	401
363	20231102	140900	31254926	1924	1924	1924	1924	0
364	20231102	140800	31254926	1924	1898	1924	1898	100
365	20231102	140700	31063827	1880	1880	1880	1880	0
366	20231102	140600	31063827	1880	1908	1908	1880	178
367	20231102	140500	30727247	1911	1911	1911	1911	1
368	20231102	140400	30725336	1914	1930	1930	1914	241
369	20231102	140300	30261022	1934	1910	1934	1910	1355
370	20231102	140200	27655211	1909	1890	1909	1890	534
371	20231102	140100	26636000	1890	1890	1890	1890	0
372	20231102	140000	26636000	1890	1890	1890	1890	0
373	20231102	135900	26636000	1890	1899	1909	1890	917
374	20231102	135800	24891618	1899	1870	1899	1870	749
375	20231102	135700	23485263	1869	1866	1869	1866	486
376	20231102	135600	22577293	1865	1863	1865	1863	938
377	20231102	135500	20829115	1863	1863	1863	1863	0
378	20231102	135400	20829115	1863	1863	1863	1863	0
379	20231102	135300	20829115	1863	1863	1863	1863	0
380	20231102	135200	20829115	1863	1863	1863	1863	0
381	20231102	135100	20829115	1863	1863	1863	1863	0
382	20231102	135000	20829115	1863	1862	1863	1862	1538
383	20231102	134900	17965224	1862	1862	1862	1862	0
384	20231102	134800	17965224	1862	1862	1862	1862	0
385	20231102	134700	17965224	1862	1861	1862	1861	301
386	20231102	134600	17405035	1860	1860	1860	1860	149
387	20231102	134500	17127895	1860	1860	1860	1860	109
388	20231102	134400	16925155	1859	1859	1859	1859	0
389	20231102	134300	16925155	1859	1859	1859	1859	9
390	20231102	134200	16908424	1859	1859	1859	1859	0
391	20231102	134100	16908424	1859	1859	1859	1859	0
392	20231102	134000	16908424	1859	1860	1860	1859	311
393	20231102	133900	16329975	1860	1860	1860	1860	0
394	20231102	133800	16329975	1860	1860	1860	1860	0
395	20231102	133700	16329975	1860	1860	1860	1860	0
396	20231102	133600	16329975	1860	1860	1860	1860	0
397	20231102	133500	16329975	1860	1856	1860	1856	18
398	20231102	133400	16296563	1856	1856	1856	1856	0
399	20231102	133300	16296563	1856	1856	1856	1856	0
400	20231102	133200	16296563	1856	1856	1856	1856	0
401	20231102	133100	16296563	1856	1856	1856	1856	9
402	20231102	133000	16279859	1856	1856	1856	1856	24
403	20231102	132900	16235315	1856	1856	1856	1856	0
404	20231102	132800	16235315	1856	1856	1856	1856	0
405	20231102	132700	16235315	1856	1856	1856	1856	0
406	20231102	132600	16235315	1856	1856	1856	1856	0
407	20231102	132500	16235315	1856	1856	1856	1856	0
408	20231102	132400	16235315	1856	1856	1856	1856	0
409	20231102	132300	16235315	1856	1856	1856	1856	0
410	20231102	132200	16235315	1856	1856	1856	1856	0
411	20231102	132100	16235315	1856	1856	1856	1856	0
412	20231102	132000	16235315	1856	1856	1856	1856	0
413	20231102	131900	16235315	1856	1856	1856	1856	0
414	20231102	131800	16235315	1856	1856	1856	1856	0
415	20231102	131700	16235315	1856	1856	1856	1856	0
416	20231102	131600	16235315	1856	1856	1856	1856	13
417	20231102	131500	16211187	1855	1855	1855	1855	70
418	20231102	131400	16081337	1854	1854	1854	1854	0
419	20231102	131300	16081337	1854	1854	1854	1854	0
420	20231102	131200	16081337	1854	1854	1854	1854	0
421	20231102	131100	16081337	1854	1854	1854	1854	0
422	20231102	131000	16081337	1854	1854	1854	1854	0
423	20231102	130900	16081337	1854	1854	1854	1854	0
424	20231102	130800	16081337	1854	1854	1854	1854	0
425	20231102	130700	16081337	1854	1854	1854	1854	0
426	20231102	130600	16081337	1854	1854	1854	1854	0
427	20231102	130500	16081337	1854	1854	1854	1854	430
428	20231102	130400	15284117	1854	1854	1854	1854	0
429	20231102	130300	15284117	1854	1854	1854	1854	0
430	20231102	130200	15284117	1854	1854	1854	1854	0
431	20231102	130100	15284117	1854	1854	1854	1854	0
432	20231102	130000	15284117	1854	1854	1854	1854	0
433	20231102	125900	15284117	1854	1854	1854	1854	0
434	20231102	125800	15284117	1854	1854	1854	1854	100
435	20231102	125700	15098717	1853	1853	1853	1853	0
436	20231102	125600	15098717	1853	1853	1853	1853	0
437	20231102	125500	15098717	1853	1853	1853	1853	0
438	20231102	125400	15098717	1853	1853	1853	1853	0
439	20231102	125300	15098717	1853	1853	1853	1853	0
440	20231102	125200	15098717	1853	1853	1853	1853	0
441	20231102	125100	15098717	1853	1853	1853	1853	0
442	20231102	125000	15098717	1853	1853	1853	1853	0
443	20231102	124900	15098717	1853	1853	1853	1853	5
444	20231102	124800	15089452	1846	1846	1846	1846	0
445	20231102	124700	15089452	1846	1846	1846	1846	0
446	20231102	124600	15089452	1846	1846	1846	1846	0
447	20231102	124500	15089452	1846	1846	1846	1846	0
448	20231102	124400	15089452	1846	1846	1846	1846	0
449	20231102	124300	15089452	1846	1846	1846	1846	0
450	20231102	124200	15089452	1846	1846	1846	1846	0
451	20231102	124100	15089452	1846	1846	1846	1846	0
452	20231102	124000	15089452	1846	1846	1846	1846	0
453	20231102	123900	15089452	1846	1846	1846	1846	0
454	20231102	123800	15089452	1846	1846	1846	1846	18
455	20231102	123700	15056224	1855	1855	1855	1855	0
456	20231102	123600	15056224	1855	1855	1855	1855	0
457	20231102	123500	15056224	1855	1855	1855	1855	0
458	20231102	123400	15056224	1855	1855	1855	1855	0
459	20231102	123300	15056224	1855	1855	1855	1855	0
460	20231102	123200	15056224	1855	1855	1855	1855	0
461	20231102	123100	15056224	1855	1855	1855	1855	0
462	20231102	123000	15056224	1855	1855	1855	1855	0
463	20231102	122900	15056224	1855	1855	1855	1855	0
464	20231102	122800	15056224	1855	1855	1855	1855	0
465	20231102	122700	15056224	1855	1855	1855	1855	0
466	20231102	122600	15056224	1855	1855	1855	1855	0
467	20231102	122500	15056224	1855	1855	1855	1855	0
468	20231102	122400	15056224	1855	1855	1855	1855	0
469	20231102	122300	15056224	1855	1855	1855	1855	30
470	20231102	122200	15000574	1861	1861	1861	1861	0
471	20231102	122100	15000574	1861	1861	1861	1861	0
472	20231102	122000	15000574	1861	1861	1861	1861	0
473	20231102	121900	15000574	1861	1861	1861	1861	0
474	20231102	121800	15000574	1861	1861	1861	1861	0
475	20231102	121700	15000574	1861	1861	1861	1861	0
476	20231102	121600	15000574	1861	1861	1861	1861	0
477	20231102	121500	15000574	1861	1861	1861	1861	0
478	20231102	121400	15000574	1861	1861	1861	1861	0
479	20231102	121300	15000574	1861	1861	1861	1861	0
480	20231102	121200	15000574	1861	1861	1861	1861	0
481	20231102	121100	15000574	1861	1861	1861	1861	0
482	20231102	121000	15000574	1861	1861	1861	1861	0
483	20231102	120900	15000574	1861	1861	1861	1861	7
484	20231102	120800	14987547	1862	1862	1862	1862	0
485	20231102	120700	14987547	1862	1862	1862	1862	0
486	20231102	120600	14987547	1862	1862	1862	1862	0
487	20231102	120500	14987547	1862	1862	1862	1862	0
488	20231102	120400	14987547	1862	1862	1862	1862	0
489	20231102	120300	14987547	1862	1862	1862	1862	0
490	20231102	120200	14987547	1862	1862	1862	1862	0
491	20231102	120100	14987547	1862	1862	1862	1862	0
492	20231102	120000	14987547	1862	1862	1862	1862	0
493	20231102	115900	14987547	1862	1862	1862	1862	0
494	20231102	115800	14987547	1862	1862	1862	1862	0
495	20231102	115700	14987547	1862	1862	1862	1862	0
496	20231102	115600	14987547	1862	1862	1862	1862	0
497	20231102	115500	14987547	1862	1862	1862	1862	0
498	20231102	115400	14987547	1862	1862	1862	1862	0
499	20231102	115300	14987547	1862	1862	1862	1862	0
500	20231102	115200	14987547	1862	1861	1862	1861	10
501	20231102	115100	14968936	1862	1862	1862	1862	0
502	20231102	115000	14968936	1862	1862	1862	1862	0
503	20231102	114900	14968936	1862	1862	1862	1862	0
504	20231102	114800	14968936	1862	1862	1862	1862	0
505	20231102	114700	14968936	1862	1862	1862	1862	0
506	20231102	114600	14968936	1862	1862	1862	1862	0
507	20231102	114500	14968936	1862	1862	1862	1862	0
508	20231102	114400	14968936	1862	1862	1862	1862	0
509	20231102	114300	14968936	1862	1862	1862	1862	0
510	20231102	114200	14968936	1862	1862	1862	1862	0
511	20231102	114100	14968936	1862	1862	1862	1862	0
512	20231102	114000	14968936	1862	1861	1862	1861	200
513	20231102	113900	14596553	1862	1861	1862	1860	468
514	20231102	113800	13725172	1862	1861	1862	1861	17
515	20231102	113700	13693534	1862	1859	1862	1859	24
516	20231102	113600	13648879	1860	1856	1860	1855	434
517	20231102	113500	12842200	1855	1855	1855	1855	0
518	20231102	113400	12842200	1855	1855	1855	1855	0
519	20231102	113300	12842200	1855	1855	1855	1855	0
520	20231102	113200	12842200	1855	1855	1855	1855	0
521	20231102	113100	12842200	1855	1855	1855	1855	6
522	20231102	113000	12831070	1855	1855	1855	1855	1
523	20231102	112900	12829215	1855	1855	1855	1855	1
524	20231102	112800	12827360	1855	1855	1855	1855	33
525	20231102	112700	12766145	1855	1855	1855	1855	0
526	20231102	112600	12766145	1855	1855	1855	1855	0
527	20231102	112500	12766145	1855	1855	1855	1855	0
528	20231102	112400	12766145	1855	1855	1855	1855	0
529	20231102	112300	12766145	1855	1855	1855	1855	1
530	20231102	112200	12764290	1841	1841	1841	1841	0
531	20231102	112100	12764290	1841	1841	1841	1841	0
532	20231102	112000	12764290	1841	1841	1841	1841	5
533	20231102	111900	12755085	1856	1856	1856	1856	0
534	20231102	111800	12755085	1856	1856	1856	1856	0
535	20231102	111700	12755085	1856	1856	1856	1856	0
536	20231102	111600	12755085	1856	1856	1856	1856	0
537	20231102	111500	12755085	1856	1856	1856	1856	0
538	20231102	111400	12755085	1856	1856	1856	1856	0
539	20231102	111300	12755085	1856	1856	1856	1856	0
540	20231102	111200	12755085	1856	1856	1856	1856	0
541	20231102	111100	12755085	1856	1856	1856	1856	0
542	20231102	111000	12755085	1856	1856	1856	1856	1
543	20231102	110900	12753229	1836	1836	1836	1836	0
544	20231102	110800	12753229	1836	1836	1836	1836	0
545	20231102	110700	12753229	1836	1836	1836	1836	0
546	20231102	110600	12753229	1836	1850	1850	1836	1000
547	20231102	110500	10911732	1859	1859	1859	1859	0
548	20231102	110400	10911732	1859	1859	1859	1859	0
549	20231102	110300	10911732	1859	1859	1859	1859	0
550	20231102	110200	10911732	1859	1859	1859	1859	40
551	20231102	110100	10837372	1859	1859	1859	1859	0
552	20231102	110000	10837372	1859	1859	1859	1859	0
553	20231102	105900	10837372	1859	1859	1859	1859	0
554	20231102	105800	10837372	1859	1859	1859	1859	0
555	20231102	105700	10837372	1859	1859	1859	1859	0
556	20231102	105600	10837372	1859	1859	1859	1859	0
557	20231102	105500	10837372	1859	1859	1859	1859	0
558	20231102	105400	10837372	1859	1859	1859	1859	0
559	20231102	105300	10837372	1859	1859	1859	1859	0
560	20231102	105200	10837372	1859	1859	1859	1859	0
561	20231102	105100	10837372	1859	1860	1862	1859	1002
562	20231102	105000	8972465	1862	1862	1862	1862	0
563	20231102	104900	8972465	1862	1862	1862	1862	0
564	20231102	104800	8972465	1862	1862	1862	1862	0
565	20231102	104700	8972465	1862	1862	1862	1862	0
566	20231102	104600	8972465	1862	1862	1862	1862	0
567	20231102	104500	8972465	1862	1862	1862	1862	0
568	20231102	104400	8972465	1862	1862	1862	1862	0
569	20231102	104300	8972465	1862	1862	1862	1862	0
570	20231102	104200	8972465	1862	1862	1862	1862	0
571	20231102	104100	8972465	1862	1862	1862	1862	0
572	20231102	104000	8972465	1862	1862	1862	1862	0
573	20231102	103900	8972465	1862	1862	1862	1862	0
574	20231102	103800	8972465	1862	1862	1862	1862	0
575	20231102	103700	8972465	1862	1862	1862	1862	0
576	20231102	103600	8972465	1862	1862	1862	1862	0
577	20231102	103500	8972465	1862	1862	1862	1862	0
578	20231102	103400	8972465	1862	1862	1862	1862	0
579	20231102	103300	8972465	1862	1862	1862	1862	0
580	20231102	103200	8972465	1862	1862	1862	1862	0
581	20231102	103100	8972465	1862	1862	1862	1862	0
582	20231102	103000	8972465	1862	1862	1862	1862	0
583	20231102	102900	8972465	1862	1862	1862	1862	0
584	20231102	102800	8972465	1862	1862	1862	1862	0
585	20231102	102700	8972465	1862	1862	1862	1862	0
586	20231102	102600	8972465	1862	1862	1862	1862	0
587	20231102	102500	8972465	1862	1862	1862	1862	1
588	20231102	102400	8970603	1842	1842	1842	1842	0
589	20231102	102300	8970603	1842	1842	1842	1842	0
590	20231102	102200	8970603	1842	1856	1856	1842	297
591	20231102	102100	8423133	1856	1856	1856	1856	0
592	20231102	102000	8423133	1856	1857	1857	1856	375
593	20231102	101900	7727132	1865	1865	1865	1865	0
594	20231102	101800	7727132	1865	1865	1865	1865	0
595	20231102	101700	7727132	1865	1865	1865	1865	0
596	20231102	101600	7727132	1865	1865	1865	1865	0
597	20231102	101500	7727132	1865	1865	1865	1865	0
598	20231102	101400	7727132	1865	1865	1865	1865	0
599	20231102	101300	7727132	1865	1864	1865	1864	3
600	20231102	101200	7721539	1865	1865	1865	1865	0
601	20231102	101100	7721539	1865	1865	1865	1865	0
602	20231102	101000	7721539	1865	1865	1865	1865	0
603	20231102	100900	7721539	1865	1864	1865	1864	70
604	20231102	100800	7591045	1865	1859	1865	1859	104
605	20231102	100700	7397521	1857	1857	1857	1857	0
606	20231102	100600	7397521	1857	1857	1857	1857	0
607	20231102	100500	7397521	1857	1857	1857	1857	0
608	20231102	100400	7397521	1857	1855	1857	1855	688
609	20231102	100300	6120603	1856	1856	1856	1856	0
610	20231102	100200	6120603	1856	1856	1856	1856	0
611	20231102	100100	6120603	1856	1856	1856	1856	0
612	20231102	100000	6120603	1856	1856	1856	1856	0
613	20231102	095900	6120603	1856	1855	1856	1855	15
614	20231102	095800	6092777	1855	1855	1855	1855	1
615	20231102	095700	6090922	1856	1856	1856	1856	0
616	20231102	095600	6090922	1856	1856	1856	1856	0
617	20231102	095500	6090922	1856	1855	1856	1850	400
618	20231102	095400	5349249	1855	1851	1855	1851	27
619	20231102	095300	5299232	1843	1852	1852	1843	200
620	20231102	095200	4929732	1853	1853	1853	1853	0
621	20231102	095100	4929732	1853	1853	1853	1853	0
622	20231102	095000	4929732	1853	1853	1853	1853	0
623	20231102	094900	4929732	1853	1853	1853	1853	0
624	20231102	094800	4929732	1853	1853	1853	1853	1
625	20231102	094700	4927879	1854	1854	1854	1854	0
626	20231102	094600	4927879	1854	1854	1854	1854	0
627	20231102	094500	4927879	1854	1854	1854	1854	0
628	20231102	094400	4927879	1854	1854	1854	1854	0
629	20231102	094300	4927879	1854	1854	1854	1854	0
630	20231102	094200	4927879	1854	1854	1854	1854	0
631	20231102	094100	4927879	1854	1853	1854	1853	15
632	20231102	094000	4900083	1854	1847	1854	1847	400
633	20231102	093900	4159201	1847	1847	1847	1847	0
634	20231102	093800	4159201	1847	1847	1847	1847	0
635	20231102	093700	4159201	1847	1847	1847	1847	1
636	20231102	093600	4157354	1848	1848	1848	1848	1
637	20231102	093500	4155506	1848	1850	1850	1848	33
638	20231102	093400	4094520	1848	1840	1848	1840	25
639	20231102	093300	4048480	1841	1848	1848	1841	21
640	20231102	093200	4009812	1849	1849	1849	1849	2
641	20231102	093100	4006114	1840	1841	1849	1840	96
642	20231102	093000	3829431	1841	1841	1841	1841	140
643	20231102	092900	3571691	1841	1841	1841	1841	310
644	20231102	092800	3000981	1841	1841	1841	1841	0
645	20231102	092700	3000981	1841	1841	1841	1841	100
646	20231102	092600	2816881	1854	1854	1854	1854	0
647	20231102	092500	2816881	1854	1854	1854	1854	0
648	20231102	092400	2816881	1854	1854	1854	1854	0
649	20231102	092300	2816881	1854	1854	1854	1854	0
650	20231102	092200	2816881	1854	1854	1854	1854	0
651	20231102	092100	2816881	1854	1854	1854	1854	0
652	20231102	092000	2816881	1854	1854	1854	1854	0
653	20231102	091900	2816881	1854	1854	1854	1854	0
654	20231102	091800	2816881	1854	1854	1854	1854	0
655	20231102	091700	2816881	1854	1854	1854	1854	0
656	20231102	091600	2816881	1854	1852	1854	1852	40
657	20231102	091500	2742744	1840	1841	1841	1840	1269
658	20231102	091400	406940	1840	1840	1840	1840	0
659	20231102	091300	406940	1840	1840	1840	1840	0
660	20231102	091200	406940	1840	1841	1841	1840	202
661	20231102	091100	35059	1856	1856	1856	1856	0
662	20231102	091000	35059	1856	1856	1856	1856	0
663	20231102	090900	35059	1856	1856	1856	1856	0
664	20231102	090800	35059	1856	1856	1856	1856	0
665	20231102	090700	35059	1856	1856	1856	1856	0
666	20231102	090600	35059	1856	1856	1856	1856	0
667	20231102	090500	35059	1856	1856	1856	1856	0
668	20231102	090400	35059	1856	1856	1856	1856	0
669	20231102	090300	35059	1856	1856	1856	1856	0
670	20231102	090200	35059	1856	1847	1856	1847	9
671	20231102	090100	18391	1844	1844	1844	1844	2
672	20231102	090000	14703	1836	1841	1841	1836	8