KissMeData/452670/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	213100	27932972	1949	1949	1949	1949	1714
3	20231106	213000	27932972	1949	1949	1949	1949	0
4	20231106	212900	27932972	1949	1949	1949	1949	0
5	20231106	212800	27932972	1949	1949	1949	1949	0
6	20231106	212700	27932972	1949	1949	1949	1949	0
7	20231106	212600	27932972	1949	1949	1949	1949	0
8	20231106	212500	27932972	1949	1949	1949	1949	0
9	20231106	212400	27932972	1949	1949	1949	1949	0
10	20231106	212300	27932972	1949	1949	1949	1949	0
11	20231106	212200	27932972	1949	1949	1949	1949	0
12	20231106	212100	27932972	1949	1949	1949	1949	0
13	20231106	212000	27932972	1949	1949	1949	1949	0
14	20231106	211900	27932972	1949	1949	1949	1949	0
15	20231106	211800	27932972	1949	1949	1949	1949	0
16	20231106	211700	27932972	1949	1949	1949	1949	0
17	20231106	211600	27932972	1949	1949	1949	1949	0
18	20231106	211500	27932972	1949	1949	1949	1949	0
19	20231106	211400	27932972	1949	1949	1949	1949	0
20	20231106	211300	27932972	1949	1949	1949	1949	0
21	20231106	211200	27932972	1949	1949	1949	1949	0
22	20231106	211100	27932972	1949	1949	1949	1949	0
23	20231106	211000	27932972	1949	1949	1949	1949	0
24	20231106	210900	27932972	1949	1949	1949	1949	0
25	20231106	210800	27932972	1949	1949	1949	1949	0
26	20231106	210700	27932972	1949	1949	1949	1949	0
27	20231106	210600	27932972	1949	1949	1949	1949	0
28	20231106	210500	27932972	1949	1949	1949	1949	0
29	20231106	210400	27932972	1949	1949	1949	1949	0
30	20231106	210300	27932972	1949	1949	1949	1949	0
31	20231106	210200	27932972	1949	1949	1949	1949	0
32	20231106	210100	27932972	1949	1949	1949	1949	1714
33	20231106	210000	27932972	1949	1949	1949	1949	0
34	20231106	205900	27932972	1949	1949	1949	1949	0
35	20231106	205800	27932972	1949	1949	1949	1949	0
36	20231106	205700	27932972	1949	1949	1949	1949	0
37	20231106	205600	27932972	1949	1949	1949	1949	0
38	20231106	205500	27932972	1949	1949	1949	1949	0
39	20231106	205400	27932972	1949	1949	1949	1949	0
40	20231106	205300	27932972	1949	1949	1949	1949	0
41	20231106	205200	27932972	1949	1949	1949	1949	0
42	20231106	205100	27932972	1949	1949	1949	1949	0
43	20231106	205000	27932972	1949	1949	1949	1949	0
44	20231106	204900	27932972	1949	1949	1949	1949	0
45	20231106	204800	27932972	1949	1949	1949	1949	0
46	20231106	204700	27932972	1949	1949	1949	1949	0
47	20231106	204600	27932972	1949	1949	1949	1949	0
48	20231106	204500	27932972	1949	1949	1949	1949	0
49	20231106	204400	27932972	1949	1949	1949	1949	0
50	20231106	204300	27932972	1949	1949	1949	1949	0
51	20231106	204200	27932972	1949	1949	1949	1949	0
52	20231106	204100	27932972	1949	1949	1949	1949	0
53	20231106	204000	27932972	1949	1949	1949	1949	0
54	20231106	203900	27932972	1949	1949	1949	1949	0
55	20231106	203800	27932972	1949	1949	1949	1949	0
56	20231106	203700	27932972	1949	1949	1949	1949	0
57	20231106	203600	27932972	1949	1949	1949	1949	0
58	20231106	203500	27932972	1949	1949	1949	1949	0
59	20231106	203400	27932972	1949	1949	1949	1949	0
60	20231106	203300	27932972	1949	1949	1949	1949	0
61	20231106	203200	27932972	1949	1949	1949	1949	0
62	20231106	203100	27932972	1949	1949	1949	1949	1714
63	20231106	203000	27932972	1949	1949	1949	1949	0
64	20231106	202900	27932972	1949	1949	1949	1949	0
65	20231106	202800	27932972	1949	1949	1949	1949	0
66	20231106	202700	27932972	1949	1949	1949	1949	0
67	20231106	202600	27932972	1949	1949	1949	1949	0
68	20231106	202500	27932972	1949	1949	1949	1949	0
69	20231106	202400	27932972	1949	1949	1949	1949	0
70	20231106	202300	27932972	1949	1949	1949	1949	0
71	20231106	202200	27932972	1949	1949	1949	1949	0
72	20231106	202100	27932972	1949	1949	1949	1949	0
73	20231106	202000	27932972	1949	1949	1949	1949	0
74	20231106	201900	27932972	1949	1949	1949	1949	0
75	20231106	201800	27932972	1949	1949	1949	1949	0
76	20231106	201700	27932972	1949	1949	1949	1949	0
77	20231106	201600	27932972	1949	1949	1949	1949	0
78	20231106	201500	27932972	1949	1949	1949	1949	0
79	20231106	201400	27932972	1949	1949	1949	1949	0
80	20231106	201300	27932972	1949	1949	1949	1949	0
81	20231106	201200	27932972	1949	1949	1949	1949	0
82	20231106	201100	27932972	1949	1949	1949	1949	0
83	20231106	201000	27932972	1949	1949	1949	1949	0
84	20231106	200900	27932972	1949	1949	1949	1949	0
85	20231106	200800	27932972	1949	1949	1949	1949	0
86	20231106	200700	27932972	1949	1949	1949	1949	0
87	20231106	200600	27932972	1949	1949	1949	1949	0
88	20231106	200500	27932972	1949	1949	1949	1949	0
89	20231106	200400	27932972	1949	1949	1949	1949	0
90	20231106	200300	27932972	1949	1949	1949	1949	0
91	20231106	200200	27932972	1949	1949	1949	1949	0
92	20231106	200100	27932972	1949	1949	1949	1949	1714
93	20231106	200000	27932972	1949	1949	1949	1949	0
94	20231106	195900	27932972	1949	1949	1949	1949	0
95	20231106	195800	27932972	1949	1949	1949	1949	0
96	20231106	195700	27932972	1949	1949	1949	1949	0
97	20231106	195600	27932972	1949	1949	1949	1949	0
98	20231106	195500	27932972	1949	1949	1949	1949	0
99	20231106	195400	27932972	1949	1949	1949	1949	0
100	20231106	195300	27932972	1949	1949	1949	1949	0
101	20231106	195200	27932972	1949	1949	1949	1949	0
102	20231106	195100	27932972	1949	1949	1949	1949	0
103	20231106	195000	27932972	1949	1949	1949	1949	0
104	20231106	194900	27932972	1949	1949	1949	1949	0
105	20231106	194800	27932972	1949	1949	1949	1949	0
106	20231106	194700	27932972	1949	1949	1949	1949	0
107	20231106	194600	27932972	1949	1949	1949	1949	0
108	20231106	194500	27932972	1949	1949	1949	1949	0
109	20231106	194400	27932972	1949	1949	1949	1949	0
110	20231106	194300	27932972	1949	1949	1949	1949	0
111	20231106	194200	27932972	1949	1949	1949	1949	0
112	20231106	194100	27932972	1949	1949	1949	1949	0
113	20231106	194000	27932972	1949	1949	1949	1949	0
114	20231106	193900	27932972	1949	1949	1949	1949	0
115	20231106	193800	27932972	1949	1949	1949	1949	0
116	20231106	193700	27932972	1949	1949	1949	1949	0
117	20231106	193600	27932972	1949	1949	1949	1949	0
118	20231106	193500	27932972	1949	1949	1949	1949	0
119	20231106	193400	27932972	1949	1949	1949	1949	0
120	20231106	193300	27932972	1949	1949	1949	1949	0
121	20231106	193200	27932972	1949	1949	1949	1949	0
122	20231106	193100	27932972	1949	1949	1949	1949	1714
123	20231106	193000	27932972	1949	1949	1949	1949	0
124	20231106	192900	27932972	1949	1949	1949	1949	0
125	20231106	192800	27932972	1949	1949	1949	1949	0
126	20231106	192700	27932972	1949	1949	1949	1949	0
127	20231106	192600	27932972	1949	1949	1949	1949	0
128	20231106	192500	27932972	1949	1949	1949	1949	0
129	20231106	192400	27932972	1949	1949	1949	1949	0
130	20231106	192300	27932972	1949	1949	1949	1949	0
131	20231106	192200	27932972	1949	1949	1949	1949	0
132	20231106	192100	27932972	1949	1949	1949	1949	0
133	20231106	192000	27932972	1949	1949	1949	1949	0
134	20231106	191900	27932972	1949	1949	1949	1949	0
135	20231106	191800	27932972	1949	1949	1949	1949	0
136	20231106	191700	27932972	1949	1949	1949	1949	0
137	20231106	191600	27932972	1949	1949	1949	1949	0
138	20231106	191500	27932972	1949	1949	1949	1949	0
139	20231106	191400	27932972	1949	1949	1949	1949	0
140	20231106	191300	27932972	1949	1949	1949	1949	0
141	20231106	191200	27932972	1949	1949	1949	1949	0
142	20231106	191100	27932972	1949	1949	1949	1949	0
143	20231106	191000	27932972	1949	1949	1949	1949	0
144	20231106	190900	27932972	1949	1949	1949	1949	0
145	20231106	190800	27932972	1949	1949	1949	1949	0
146	20231106	190700	27932972	1949	1949	1949	1949	0
147	20231106	190600	27932972	1949	1949	1949	1949	0
148	20231106	190500	27932972	1949	1949	1949	1949	0
149	20231106	190400	27932972	1949	1949	1949	1949	0
150	20231106	190300	27932972	1949	1949	1949	1949	0
151	20231106	190200	27932972	1949	1949	1949	1949	0
152	20231106	190100	27932972	1949	1949	1949	1949	1714
153	20231106	190000	27932972	1949	1949	1949	1949	0
154	20231106	185900	27932972	1949	1949	1949	1949	0
155	20231106	185800	27932972	1949	1949	1949	1949	0
156	20231106	185700	27932972	1949	1949	1949	1949	0
157	20231106	185600	27932972	1949	1949	1949	1949	0
158	20231106	185500	27932972	1949	1949	1949	1949	0
159	20231106	185400	27932972	1949	1949	1949	1949	0
160	20231106	185300	27932972	1949	1949	1949	1949	0
161	20231106	185200	27932972	1949	1949	1949	1949	0
162	20231106	185100	27932972	1949	1949	1949	1949	0
163	20231106	185000	27932972	1949	1949	1949	1949	0
164	20231106	184900	27932972	1949	1949	1949	1949	0
165	20231106	184800	27932972	1949	1949	1949	1949	0
166	20231106	184700	27932972	1949	1949	1949	1949	0
167	20231106	184600	27932972	1949	1949	1949	1949	0
168	20231106	184500	27932972	1949	1949	1949	1949	0
169	20231106	184400	27932972	1949	1949	1949	1949	0
170	20231106	184300	27932972	1949	1949	1949	1949	0
171	20231106	184200	27932972	1949	1949	1949	1949	0
172	20231106	184100	27932972	1949	1949	1949	1949	0
173	20231106	184000	27932972	1949	1949	1949	1949	0
174	20231106	183900	27932972	1949	1949	1949	1949	0
175	20231106	183800	27932972	1949	1949	1949	1949	0
176	20231106	183700	27932972	1949	1949	1949	1949	0
177	20231106	183600	27932972	1949	1949	1949	1949	0
178	20231106	183500	27932972	1949	1949	1949	1949	0
179	20231106	183400	27932972	1949	1949	1949	1949	0
180	20231106	183300	27932972	1949	1949	1949	1949	0
181	20231106	183200	27932972	1949	1949	1949	1949	0
182	20231106	183100	27932972	1949	1949	1949	1949	1714
183	20231106	183000	27932972	1949	1949	1949	1949	0
184	20231106	182900	27932972	1949	1949	1949	1949	0
185	20231106	182800	27932972	1949	1949	1949	1949	0
186	20231106	182700	27932972	1949	1949	1949	1949	0
187	20231106	182600	27932972	1949	1949	1949	1949	0
188	20231106	182500	27932972	1949	1949	1949	1949	0
189	20231106	182400	27932972	1949	1949	1949	1949	0
190	20231106	182300	27932972	1949	1949	1949	1949	0
191	20231106	182200	27932972	1949	1949	1949	1949	0
192	20231106	182100	27932972	1949	1949	1949	1949	0
193	20231106	182000	27932972	1949	1949	1949	1949	0
194	20231106	181900	27932972	1949	1949	1949	1949	0
195	20231106	181800	27932972	1949	1949	1949	1949	0
196	20231106	181700	27932972	1949	1949	1949	1949	0
197	20231106	181600	27932972	1949	1949	1949	1949	0
198	20231106	181500	27932972	1949	1949	1949	1949	0
199	20231106	181400	27932972	1949	1949	1949	1949	0
200	20231106	181300	27932972	1949	1949	1949	1949	0
201	20231106	181200	27932972	1949	1949	1949	1949	0
202	20231106	181100	27932972	1949	1949	1949	1949	0
203	20231106	181000	27932972	1949	1949	1949	1949	0
204	20231106	180900	27932972	1949	1949	1949	1949	0
205	20231106	180800	27932972	1949	1949	1949	1949	0
206	20231106	180700	27932972	1949	1949	1949	1949	0
207	20231106	180600	27932972	1949	1949	1949	1949	0
208	20231106	180500	27932972	1949	1949	1949	1949	0
209	20231106	180400	27932972	1949	1949	1949	1949	0
210	20231106	180300	27932972	1949	1949	1949	1949	0
211	20231106	180200	27932972	1949	1949	1949	1949	0
212	20231106	180100	27932972	1949	1949	1949	1949	1714
213	20231106	180000	27932972	1949	1949	1949	1949	0
214	20231106	175900	27932972	1949	1949	1949	1949	0
215	20231106	175800	27932972	1949	1949	1949	1949	0
216	20231106	175700	27932972	1949	1949	1949	1949	0
217	20231106	175600	27932972	1949	1949	1949	1949	0
218	20231106	175500	27932972	1949	1949	1949	1949	0
219	20231106	175400	27932972	1949	1949	1949	1949	0
220	20231106	175300	27932972	1949	1949	1949	1949	0
221	20231106	175200	27932972	1949	1949	1949	1949	0
222	20231106	175100	27932972	1949	1949	1949	1949	0
223	20231106	175000	27932972	1949	1949	1949	1949	0
224	20231106	174900	27932972	1949	1949	1949	1949	0
225	20231106	174800	27932972	1949	1949	1949	1949	0
226	20231106	174700	27932972	1949	1949	1949	1949	0
227	20231106	174600	27932972	1949	1949	1949	1949	0
228	20231106	174500	27932972	1949	1949	1949	1949	0
229	20231106	174400	27932972	1949	1949	1949	1949	0
230	20231106	174300	27932972	1949	1949	1949	1949	0
231	20231106	174200	27932972	1949	1949	1949	1949	0
232	20231106	174100	27932972	1949	1949	1949	1949	0
233	20231106	174000	27932972	1949	1949	1949	1949	0
234	20231106	173900	27932972	1949	1949	1949	1949	0
235	20231106	173800	27932972	1949	1949	1949	1949	0
236	20231106	173700	27932972	1949	1949	1949	1949	0
237	20231106	173600	27932972	1949	1949	1949	1949	0
238	20231106	173500	27932972	1949	1949	1949	1949	0
239	20231106	173400	27932972	1949	1949	1949	1949	0
240	20231106	173300	27932972	1949	1949	1949	1949	0
241	20231106	173200	27932972	1949	1949	1949	1949	0
242	20231106	173100	27932972	1949	1949	1949	1949	1714
243	20231106	173000	27932972	1949	1949	1949	1949	0
244	20231106	172900	27932972	1949	1949	1949	1949	0
245	20231106	172800	27932972	1949	1949	1949	1949	0
246	20231106	172700	27932972	1949	1949	1949	1949	0
247	20231106	172600	27932972	1949	1949	1949	1949	0
248	20231106	172500	27932972	1949	1949	1949	1949	0
249	20231106	172400	27932972	1949	1949	1949	1949	0
250	20231106	172300	27932972	1949	1949	1949	1949	0
251	20231106	172200	27932972	1949	1949	1949	1949	0
252	20231106	172100	27932972	1949	1949	1949	1949	0
253	20231106	172000	27932972	1949	1949	1949	1949	0
254	20231106	171900	27932972	1949	1949	1949	1949	0
255	20231106	171800	27932972	1949	1949	1949	1949	0
256	20231106	171700	27932972	1949	1949	1949	1949	0
257	20231106	171600	27932972	1949	1949	1949	1949	0
258	20231106	171500	27932972	1949	1949	1949	1949	0
259	20231106	171400	27932972	1949	1949	1949	1949	0
260	20231106	171300	27932972	1949	1949	1949	1949	0
261	20231106	171200	27932972	1949	1949	1949	1949	0
262	20231106	171100	27932972	1949	1949	1949	1949	0
263	20231106	171000	27932972	1949	1949	1949	1949	0
264	20231106	170900	27932972	1949	1949	1949	1949	0
265	20231106	170800	27932972	1949	1949	1949	1949	0
266	20231106	170700	27932972	1949	1949	1949	1949	0
267	20231106	170600	27932972	1949	1949	1949	1949	0
268	20231106	170500	27932972	1949	1949	1949	1949	0
269	20231106	170400	27932972	1949	1949	1949	1949	0
270	20231106	170300	27932972	1949	1949	1949	1949	0
271	20231106	170200	27932972	1949	1949	1949	1949	0
272	20231106	170100	27932972	1949	1949	1949	1949	1714
273	20231106	170000	27932972	1949	1949	1949	1949	0
274	20231106	165900	27932972	1949	1949	1949	1949	0
275	20231106	165800	27932972	1949	1949	1949	1949	0
276	20231106	165700	27932972	1949	1949	1949	1949	0
277	20231106	165600	27932972	1949	1949	1949	1949	0
278	20231106	165500	27932972	1949	1949	1949	1949	0
279	20231106	165400	27932972	1949	1949	1949	1949	0
280	20231106	165300	27932972	1949	1949	1949	1949	0
281	20231106	165200	27932972	1949	1949	1949	1949	0
282	20231106	165100	27932972	1949	1949	1949	1949	0
283	20231106	165000	27932972	1949	1949	1949	1949	0
284	20231106	164900	27932972	1949	1949	1949	1949	0
285	20231106	164800	27932972	1949	1949	1949	1949	0
286	20231106	164700	27932972	1949	1949	1949	1949	0
287	20231106	164600	27932972	1949	1949	1949	1949	0
288	20231106	164500	27932972	1949	1949	1949	1949	0
289	20231106	164400	27932972	1949	1949	1949	1949	0
290	20231106	164300	27932972	1949	1949	1949	1949	0
291	20231106	164200	27932972	1949	1949	1949	1949	0
292	20231106	164100	27932972	1949	1949	1949	1949	0
293	20231106	164000	27932972	1949	1949	1949	1949	0
294	20231106	163900	27932972	1949	1949	1949	1949	0
295	20231106	163800	27932972	1949	1949	1949	1949	0
296	20231106	163700	27932972	1949	1949	1949	1949	0
297	20231106	163600	27932972	1949	1949	1949	1949	0
298	20231106	163500	27932972	1949	1949	1949	1949	0
299	20231106	163400	27932972	1949	1949	1949	1949	0
300	20231106	163300	27932972	1949	1949	1949	1949	0
301	20231106	163200	27932972	1949	1949	1949	1949	0
302	20231106	163100	27932972	1949	1949	1949	1949	1714
303	20231106	163000	27932972	1949	1949	1949	1949	0
304	20231106	162900	27932972	1949	1949	1949	1949	0
305	20231106	162800	27932972	1949	1949	1949	1949	0
306	20231106	162700	27932972	1949	1949	1949	1949	0
307	20231106	162600	27932972	1949	1949	1949	1949	0
308	20231106	162500	27932972	1949	1949	1949	1949	0
309	20231106	162400	27932972	1949	1949	1949	1949	0
310	20231106	162300	27932972	1949	1949	1949	1949	0
311	20231106	162200	27932972	1949	1949	1949	1949	0
312	20231106	162100	27932972	1949	1949	1949	1949	0
313	20231106	162000	27932972	1949	1949	1949	1949	0
314	20231106	161900	27932972	1949	1949	1949	1949	0
315	20231106	161800	27932972	1949	1949	1949	1949	0
316	20231106	161700	27932972	1949	1949	1949	1949	0
317	20231106	161600	27932972	1949	1949	1949	1949	0
318	20231106	161500	27932972	1949	1949	1949	1949	0
319	20231106	161400	27932972	1949	1949	1949	1949	0
320	20231106	161300	27932972	1949	1949	1949	1949	0
321	20231106	161200	27932972	1949	1949	1949	1949	0
322	20231106	161100	27932972	1949	1949	1949	1949	0
323	20231106	161000	27932972	1949	1949	1949	1949	0
324	20231106	160900	27932972	1949	1949	1949	1949	0
325	20231106	160800	27932972	1949	1949	1949	1949	0
326	20231106	160700	27932972	1949	1949	1949	1949	0
327	20231106	160600	27932972	1949	1949	1949	1949	0
328	20231106	160500	27932972	1949	1949	1949	1949	0
329	20231106	160400	27932972	1949	1949	1949	1949	0
330	20231106	160300	27932972	1949	1949	1949	1949	0
331	20231106	160200	27932972	1949	1949	1949	1949	0
332	20231106	160100	27932972	1949	1949	1949	1949	1714
333	20231106	160000	27932972	1949	1949	1949	1949	0
334	20231106	155900	27932972	1949	1949	1949	1949	0
335	20231106	155800	27932972	1949	1949	1949	1949	0
336	20231106	155700	27932972	1949	1949	1949	1949	0
337	20231106	155600	27932972	1949	1949	1949	1949	0
338	20231106	155500	27932972	1949	1949	1949	1949	0
339	20231106	155400	27932972	1949	1949	1949	1949	0
340	20231106	155300	27932972	1949	1949	1949	1949	0
341	20231106	155200	27932972	1949	1949	1949	1949	0
342	20231106	155100	27932972	1949	1949	1949	1949	0
343	20231106	155000	27932972	1949	1949	1949	1949	0
344	20231106	154900	27932972	1949	1949	1949	1949	0
345	20231106	154800	27932972	1949	1949	1949	1949	0
346	20231106	154700	27932972	1949	1949	1949	1949	0
347	20231106	154600	27932972	1949	1949	1949	1949	0
348	20231106	154500	27932972	1949	1949	1949	1949	0
349	20231106	154400	27932972	1949	1949	1949	1949	0
350	20231106	154300	27932972	1949	1949	1949	1949	0
351	20231106	154200	27932972	1949	1949	1949	1949	0
352	20231106	154100	27932972	1949	1949	1949	1949	0
353	20231106	154000	27932972	1949	1949	1949	1949	0
354	20231106	153900	27932972	1949	1949	1949	1949	0
355	20231106	153800	27932972	1949	1949	1949	1949	0
356	20231106	153700	27932972	1949	1949	1949	1949	0
357	20231106	153600	27932972	1949	1949	1949	1949	0
358	20231106	153500	27932972	1949	1949	1949	1949	0
359	20231106	153400	27932972	1949	1949	1949	1949	0
360	20231106	153300	27932972	1949	1949	1949	1949	0
361	20231106	153200	27932972	1949	1949	1949	1949	0
362	20231106	153100	27932972	1949	1949	1949	1949	1714
363	20231106	153000	27932972	1949	1949	1949	1949	1714
364	20231106	152900	24592386	1949	1949	1949	1949	0
365	20231106	152800	24592386	1949	1949	1949	1949	0
366	20231106	152700	24592386	1949	1949	1949	1949	0
367	20231106	152600	24592386	1949	1949	1949	1949	0
368	20231106	152500	24592386	1949	1949	1949	1949	0
369	20231106	152400	24592386	1949	1949	1949	1949	0
370	20231106	152300	24592386	1949	1949	1949	1949	0
371	20231106	152200	24592386	1949	1949	1949	1949	0
372	20231106	152100	24592386	1949	1949	1949	1949	0
373	20231106	152000	24592386	1949	1949	1949	1949	0
374	20231106	151900	24592386	1949	1949	1949	1949	0
375	20231106	151800	24592386	1949	1951	1951	1949	176
376	20231106	151700	24249290	1951	1951	1951	1951	0
377	20231106	151600	24249290	1951	1951	1951	1951	0
378	20231106	151500	24249290	1951	1951	1951	1951	97
379	20231106	151400	24060043	1952	1952	1952	1952	0
380	20231106	151300	24060043	1952	1952	1952	1952	0
381	20231106	151200	24060043	1952	1952	1952	1952	0
382	20231106	151100	24060043	1952	1952	1952	1952	0
383	20231106	151000	24060043	1952	1952	1952	1952	0
384	20231106	150900	24060043	1952	1952	1952	1952	0
385	20231106	150800	24060043	1952	1952	1952	1952	0
386	20231106	150700	24060043	1952	1952	1952	1952	0
387	20231106	150600	24060043	1952	1952	1952	1952	30
388	20231106	150500	24001483	1952	1952	1952	1952	0
389	20231106	150400	24001483	1952	1952	1952	1952	0
390	20231106	150300	24001483	1952	1952	1952	1952	0
391	20231106	150200	24001483	1952	1952	1952	1952	0
392	20231106	150100	24001483	1952	1952	1952	1952	0
393	20231106	150000	24001483	1952	1952	1952	1952	0
394	20231106	145900	24001483	1952	1952	1952	1952	0
395	20231106	145800	24001483	1952	1952	1952	1952	0
396	20231106	145700	24001483	1952	1952	1952	1952	0
397	20231106	145600	24001483	1952	1952	1952	1952	0
398	20231106	145500	24001483	1952	1952	1952	1952	0
399	20231106	145400	24001483	1952	1952	1952	1952	0
400	20231106	145300	24001483	1952	1952	1952	1952	0
401	20231106	145200	24001483	1952	1952	1952	1952	0
402	20231106	145100	24001483	1952	1952	1952	1952	0
403	20231106	145000	24001483	1952	1952	1952	1952	0
404	20231106	144900	24001483	1952	1952	1952	1952	0
405	20231106	144800	24001483	1952	1952	1952	1952	0
406	20231106	144700	24001483	1952	1952	1952	1952	0
407	20231106	144600	24001483	1952	1952	1952	1952	0
408	20231106	144500	24001483	1952	1952	1952	1952	0
409	20231106	144400	24001483	1952	1952	1952	1952	0
410	20231106	144300	24001483	1952	1952	1952	1952	0
411	20231106	144200	24001483	1952	1952	1952	1952	0
412	20231106	144100	24001483	1952	1952	1952	1952	0
413	20231106	144000	24001483	1952	1952	1952	1952	1
414	20231106	143900	23999531	1952	1952	1952	1952	10
415	20231106	143800	23980011	1951	1951	1951	1951	0
416	20231106	143700	23980011	1951	1951	1951	1951	0
417	20231106	143600	23980011	1951	1950	1951	1950	67
418	20231106	143500	23849351	1950	1950	1950	1950	0
419	20231106	143400	23849351	1950	1950	1950	1950	0
420	20231106	143300	23849351	1950	1950	1950	1950	0
421	20231106	143200	23849351	1950	1950	1950	1950	0
422	20231106	143100	23849351	1950	1950	1950	1950	10
423	20231106	143000	23829851	1949	1949	1949	1949	0
424	20231106	142900	23829851	1949	1949	1949	1949	22
425	20231106	142800	23786973	1950	1950	1950	1950	0
426	20231106	142700	23786973	1950	1950	1950	1950	263
427	20231106	142600	23274123	1951	1951	1951	1951	0
428	20231106	142500	23274123	1951	1951	1951	1951	0
429	20231106	142400	23274123	1951	1951	1951	1951	0
430	20231106	142300	23274123	1951	1951	1951	1951	0
431	20231106	142200	23274123	1951	1951	1951	1951	0
432	20231106	142100	23274123	1951	1951	1951	1951	0
433	20231106	142000	23274123	1951	1951	1951	1951	10
434	20231106	141900	23254613	1950	1950	1950	1950	0
435	20231106	141800	23254613	1950	1950	1950	1950	0
436	20231106	141700	23254613	1950	1950	1950	1950	0
437	20231106	141600	23254613	1950	1950	1950	1950	0
438	20231106	141500	23254613	1950	1950	1950	1950	0
439	20231106	141400	23254613	1950	1950	1950	1950	91
440	20231106	141300	23077163	1951	1951	1951	1951	0
441	20231106	141200	23077163	1951	1951	1951	1951	0
442	20231106	141100	23077163	1951	1951	1951	1951	0
443	20231106	141000	23077163	1951	1951	1951	1951	0
444	20231106	140900	23077163	1951	1951	1951	1951	0
445	20231106	140800	23077163	1951	1951	1951	1951	0
446	20231106	140700	23077163	1951	1951	1951	1951	0
447	20231106	140600	23077163	1951	1951	1951	1951	1
448	20231106	140500	23075212	1951	1951	1951	1951	50
449	20231106	140400	22977662	1952	1952	1952	1952	0
450	20231106	140300	22977662	1952	1952	1952	1952	0
451	20231106	140200	22977662	1952	1952	1952	1952	0
452	20231106	140100	22977662	1952	1952	1952	1952	0
453	20231106	140000	22977662	1952	1952	1952	1952	0
454	20231106	135900	22977662	1952	1952	1952	1952	0
455	20231106	135800	22977662	1952	1952	1952	1952	0
456	20231106	135700	22977662	1952	1952	1952	1952	0
457	20231106	135600	22977662	1952	1952	1952	1952	0
458	20231106	135500	22977662	1952	1952	1952	1952	0
459	20231106	135400	22977662	1952	1952	1952	1952	0
460	20231106	135300	22977662	1952	1952	1952	1952	0
461	20231106	135200	22977662	1952	1952	1952	1952	0
462	20231106	135100	22977662	1952	1952	1952	1952	0
463	20231106	135000	22977662	1952	1952	1952	1952	0
464	20231106	134900	22977662	1952	1952	1952	1952	0
465	20231106	134800	22977662	1952	1952	1952	1952	0
466	20231106	134700	22977662	1952	1952	1952	1952	0
467	20231106	134600	22977662	1952	1952	1952	1952	0
468	20231106	134500	22977662	1952	1952	1952	1952	0
469	20231106	134400	22977662	1952	1952	1952	1952	0
470	20231106	134300	22977662	1952	1952	1952	1952	0
471	20231106	134200	22977662	1952	1952	1952	1952	0
472	20231106	134100	22977662	1952	1952	1952	1952	0
473	20231106	134000	22977662	1952	1952	1952	1952	0
474	20231106	133900	22977662	1952	1952	1952	1952	0
475	20231106	133800	22977662	1952	1952	1952	1952	0
476	20231106	133700	22977662	1952	1952	1952	1952	0
477	20231106	133600	22977662	1952	1952	1952	1952	0
478	20231106	133500	22977662	1952	1952	1952	1952	0
479	20231106	133400	22977662	1952	1952	1952	1952	0
480	20231106	133300	22977662	1952	1952	1952	1952	0
481	20231106	133200	22977662	1952	1952	1952	1952	0
482	20231106	133100	22977662	1952	1952	1952	1952	0
483	20231106	133000	22977662	1952	1952	1952	1952	0
484	20231106	132900	22977662	1952	1952	1952	1952	0
485	20231106	132800	22977662	1952	1952	1952	1952	0
486	20231106	132700	22977662	1952	1952	1952	1952	0
487	20231106	132600	22977662	1952	1952	1952	1952	0
488	20231106	132500	22977662	1952	1952	1952	1952	0
489	20231106	132400	22977662	1952	1952	1952	1952	0
490	20231106	132300	22977662	1952	1950	1952	1949	74
491	20231106	132200	22833392	1952	1952	1952	1952	0
492	20231106	132100	22833392	1952	1952	1952	1952	0
493	20231106	132000	22833392	1952	1952	1952	1952	0
494	20231106	131900	22833392	1952	1952	1952	1952	1
495	20231106	131800	22831440	1952	1952	1952	1952	0
496	20231106	131700	22831440	1952	1952	1952	1952	0
497	20231106	131600	22831440	1952	1952	1952	1952	0
498	20231106	131500	22831440	1952	1952	1952	1952	0
499	20231106	131400	22831440	1952	1952	1952	1952	0
500	20231106	131300	22831440	1952	1952	1952	1952	0
501	20231106	131200	22831440	1952	1952	1952	1952	0
502	20231106	131100	22831440	1952	1952	1952	1952	0
503	20231106	131000	22831440	1952	1952	1952	1952	0
504	20231106	130900	22831440	1952	1952	1952	1952	0
505	20231106	130800	22831440	1952	1952	1952	1952	0
506	20231106	130700	22831440	1952	1952	1952	1952	0
507	20231106	130600	22831440	1952	1952	1952	1952	0
508	20231106	130500	22831440	1952	1952	1952	1952	0
509	20231106	130400	22831440	1952	1952	1952	1952	0
510	20231106	130300	22831440	1952	1952	1952	1952	0
511	20231106	130200	22831440	1952	1952	1952	1952	0
512	20231106	130100	22831440	1952	1952	1952	1952	0
513	20231106	130000	22831440	1952	1952	1952	1952	0
514	20231106	125900	22831440	1952	1952	1952	1952	0
515	20231106	125800	22831440	1952	1952	1952	1952	0
516	20231106	125700	22831440	1952	1952	1952	1952	0
517	20231106	125600	22831440	1952	1952	1952	1952	0
518	20231106	125500	22831440	1952	1952	1952	1952	0
519	20231106	125400	22831440	1952	1952	1952	1952	0
520	20231106	125300	22831440	1952	1952	1952	1952	0
521	20231106	125200	22831440	1952	1952	1952	1952	0
522	20231106	125100	22831440	1952	1952	1952	1952	0
523	20231106	125000	22831440	1952	1952	1952	1952	0
524	20231106	124900	22831440	1952	1950	1952	1950	1996
525	20231106	124800	18939220	1949	1949	1949	1949	0
526	20231106	124700	18939220	1949	1949	1949	1949	0
527	20231106	124600	18939220	1949	1949	1949	1949	203
528	20231106	124500	18543573	1950	1950	1950	1950	0
529	20231106	124400	18543573	1950	1950	1950	1950	0
530	20231106	124300	18543573	1950	1950	1950	1950	0
531	20231106	124200	18543573	1950	1950	1950	1950	0
532	20231106	124100	18543573	1950	1950	1950	1950	0
533	20231106	124000	18543573	1950	1950	1950	1950	0
534	20231106	123900	18543573	1950	1950	1950	1950	0
535	20231106	123800	18543573	1950	1950	1950	1950	0
536	20231106	123700	18543573	1950	1950	1950	1950	0
537	20231106	123600	18543573	1950	1950	1950	1950	0
538	20231106	123500	18543573	1950	1950	1950	1950	0
539	20231106	123400	18543573	1950	1950	1950	1950	0
540	20231106	123300	18543573	1950	1950	1950	1950	0
541	20231106	123200	18543573	1950	1950	1950	1950	0
542	20231106	123100	18543573	1950	1950	1950	1950	0
543	20231106	123000	18543573	1950	1950	1950	1950	0
544	20231106	122900	18543573	1950	1950	1950	1950	0
545	20231106	122800	18543573	1950	1950	1950	1950	0
546	20231106	122700	18543573	1950	1950	1950	1950	0
547	20231106	122600	18543573	1950	1950	1950	1950	0
548	20231106	122500	18543573	1950	1950	1950	1950	0
549	20231106	122400	18543573	1950	1950	1950	1950	0
550	20231106	122300	18543573	1950	1950	1950	1950	10
551	20231106	122200	18524073	1950	1950	1950	1950	0
552	20231106	122100	18524073	1950	1950	1950	1950	0
553	20231106	122000	18524073	1950	1950	1950	1950	0
554	20231106	121900	18524073	1950	1950	1950	1950	0
555	20231106	121800	18524073	1950	1950	1950	1950	0
556	20231106	121700	18524073	1950	1950	1950	1950	0
557	20231106	121600	18524073	1950	1950	1950	1950	0
558	20231106	121500	18524073	1950	1950	1950	1950	525
559	20231106	121400	17500323	1952	1952	1952	1952	0
560	20231106	121300	17500323	1952	1952	1952	1952	0
561	20231106	121200	17500323	1952	1952	1952	1952	0
562	20231106	121100	17500323	1952	1952	1952	1952	0
563	20231106	121000	17500323	1952	1952	1952	1952	0
564	20231106	120900	17500323	1952	1952	1952	1952	0
565	20231106	120800	17500323	1952	1952	1952	1952	0
566	20231106	120700	17500323	1952	1952	1952	1952	0
567	20231106	120600	17500323	1952	1952	1952	1952	0
568	20231106	120500	17500323	1952	1952	1952	1952	0
569	20231106	120400	17500323	1952	1952	1952	1952	0
570	20231106	120300	17500323	1952	1952	1952	1952	0
571	20231106	120200	17500323	1952	1952	1952	1952	0
572	20231106	120100	17500323	1952	1952	1952	1952	0
573	20231106	120000	17500323	1952	1952	1952	1952	0
574	20231106	115900	17500323	1952	1952	1952	1952	0
575	20231106	115800	17500323	1952	1952	1952	1952	0
576	20231106	115700	17500323	1952	1952	1952	1952	0
577	20231106	115600	17500323	1952	1952	1952	1952	0
578	20231106	115500	17500323	1952	1952	1952	1952	0
579	20231106	115400	17500323	1952	1952	1952	1952	0
580	20231106	115300	17500323	1952	1950	1952	1950	100
581	20231106	115200	17305289	1950	1950	1950	1950	0
582	20231106	115100	17305289	1950	1950	1950	1950	0
583	20231106	115000	17305289	1950	1950	1950	1950	0
584	20231106	114900	17305289	1950	1950	1950	1950	1417
585	20231106	114800	14542139	1952	1952	1952	1952	0
586	20231106	114700	14542139	1952	1952	1952	1952	0
587	20231106	114600	14542139	1952	1952	1952	1952	0
588	20231106	114500	14542139	1952	1952	1952	1952	0
589	20231106	114400	14542139	1952	1950	1952	1950	31
590	20231106	114300	14481669	1952	1952	1952	1952	0
591	20231106	114200	14481669	1952	1952	1952	1952	0
592	20231106	114100	14481669	1952	1952	1952	1952	0
593	20231106	114000	14481669	1952	1952	1952	1952	10
594	20231106	113900	14462149	1950	1950	1950	1950	0
595	20231106	113800	14462149	1950	1950	1950	1950	0
596	20231106	113700	14462149	1950	1950	1950	1950	0
597	20231106	113600	14462149	1950	1950	1950	1950	0
598	20231106	113500	14462149	1950	1950	1950	1950	0
599	20231106	113400	14462149	1950	1950	1950	1950	0
600	20231106	113300	14462149	1950	1950	1950	1950	0
601	20231106	113200	14462149	1950	1950	1950	1950	0
602	20231106	113100	14462149	1950	1950	1950	1950	0
603	20231106	113000	14462149	1950	1950	1950	1950	0
604	20231106	112900	14462149	1950	1950	1950	1950	0
605	20231106	112800	14462149	1950	1950	1950	1950	0
606	20231106	112700	14462149	1950	1950	1950	1950	0
607	20231106	112600	14462149	1950	1950	1950	1950	0
608	20231106	112500	14462149	1950	1950	1950	1950	0
609	20231106	112400	14462149	1950	1950	1950	1950	0
610	20231106	112300	14462149	1950	1950	1950	1950	0
611	20231106	112200	14462149	1950	1950	1950	1950	0
612	20231106	112100	14462149	1950	1950	1950	1950	0
613	20231106	112000	14462149	1950	1950	1950	1950	0
614	20231106	111900	14462149	1950	1950	1950	1950	0
615	20231106	111800	14462149	1950	1950	1950	1950	0
616	20231106	111700	14462149	1950	1950	1950	1950	0
617	20231106	111600	14462149	1950	1950	1950	1950	0
618	20231106	111500	14462149	1950	1950	1950	1950	0
619	20231106	111400	14462149	1950	1950	1950	1950	3
620	20231106	111300	14456299	1952	1952	1952	1952	0
621	20231106	111200	14456299	1952	1952	1952	1952	0
622	20231106	111100	14456299	1952	1952	1952	1952	0
623	20231106	111000	14456299	1952	1952	1952	1952	0
624	20231106	110900	14456299	1952	1952	1952	1952	0
625	20231106	110800	14456299	1952	1952	1952	1952	0
626	20231106	110700	14456299	1952	1952	1952	1952	0
627	20231106	110600	14456299	1952	1952	1952	1952	0
628	20231106	110500	14456299	1952	1952	1952	1952	0
629	20231106	110400	14456299	1952	1952	1952	1952	0
630	20231106	110300	14456299	1952	1952	1952	1952	0
631	20231106	110200	14456299	1952	1952	1952	1952	0
632	20231106	110100	14456299	1952	1952	1952	1952	0
633	20231106	110000	14456299	1952	1952	1952	1952	0
634	20231106	105900	14456299	1952	1952	1952	1952	0
635	20231106	105800	14456299	1952	1952	1952	1952	0
636	20231106	105700	14456299	1952	1952	1952	1952	0
637	20231106	105600	14456299	1952	1952	1952	1952	0
638	20231106	105500	14456299	1952	1952	1952	1952	0
639	20231106	105400	14456299	1952	1952	1952	1952	0
640	20231106	105300	14456299	1952	1952	1952	1952	0
641	20231106	105200	14456299	1952	1952	1952	1952	0
642	20231106	105100	14456299	1952	1952	1952	1952	0
643	20231106	105000	14456299	1952	1952	1952	1952	0
644	20231106	104900	14456299	1952	1952	1952	1952	0
645	20231106	104800	14456299	1952	1952	1952	1952	0
646	20231106	104700	14456299	1952	1952	1952	1952	0
647	20231106	104600	14456299	1952	1952	1952	1952	0
648	20231106	104500	14456299	1952	1952	1952	1952	10
649	20231106	104400	14436779	1950	1950	1950	1950	0
650	20231106	104300	14436779	1950	1950	1950	1950	1000
651	20231106	104200	12486779	1950	1950	1950	1950	5
652	20231106	104100	12477029	1952	1952	1952	1952	0
653	20231106	104000	12477029	1952	1952	1952	1952	0
654	20231106	103900	12477029	1952	1951	1952	1950	18
655	20231106	103800	12441908	1952	1952	1952	1952	0
656	20231106	103700	12441908	1952	1952	1952	1952	0
657	20231106	103600	12441908	1952	1952	1952	1952	0
658	20231106	103500	12441908	1952	1952	1952	1952	0
659	20231106	103400	12441908	1952	1952	1952	1952	0
660	20231106	103300	12441908	1952	1952	1952	1952	0
661	20231106	103200	12441908	1952	1952	1952	1952	0
662	20231106	103100	12441908	1952	1952	1952	1952	6
663	20231106	103000	12430196	1952	1952	1952	1952	0
664	20231106	102900	12430196	1952	1952	1952	1952	0
665	20231106	102800	12430196	1952	1952	1952	1952	380
666	20231106	102700	11688436	1952	1952	1952	1952	0
667	20231106	102600	11688436	1952	1952	1952	1952	0
668	20231106	102500	11688436	1952	1952	1952	1952	0
669	20231106	102400	11688436	1952	1952	1952	1952	0
670	20231106	102300	11688436	1952	1952	1952	1952	0
671	20231106	102200	11688436	1952	1952	1952	1952	0
672	20231106	102100	11688436	1952	1952	1952	1952	0
673	20231106	102000	11688436	1952	1952	1952	1952	10
674	20231106	101900	11668916	1950	1951	1951	1950	150
675	20231106	101800	11376415	1952	1952	1952	1952	0
676	20231106	101700	11376415	1952	1952	1952	1952	0
677	20231106	101600	11376415	1952	1952	1952	1952	0
678	20231106	101500	11376415	1952	1952	1952	1952	0
679	20231106	101400	11376415	1952	1952	1952	1952	0
680	20231106	101300	11376415	1952	1952	1952	1952	0
681	20231106	101200	11376415	1952	1952	1952	1952	0
682	20231106	101100	11376415	1952	1952	1952	1952	0
683	20231106	101000	11376415	1952	1952	1952	1952	0
684	20231106	100900	11376415	1952	1952	1952	1952	0
685	20231106	100800	11376415	1952	1952	1952	1952	0
686	20231106	100700	11376415	1952	1952	1952	1952	0
687	20231106	100600	11376415	1952	1952	1952	1952	0
688	20231106	100500	11376415	1952	1952	1952	1952	0
689	20231106	100400	11376415	1952	1952	1952	1952	0
690	20231106	100300	11376415	1952	1952	1952	1952	0
691	20231106	100200	11376415	1952	1952	1952	1952	0
692	20231106	100100	11376415	1952	1952	1952	1952	1736
693	20231106	100000	7987743	1952	1952	1952	1952	0
694	20231106	095900	7987743	1952	1952	1952	1952	52
695	20231106	095800	7886239	1951	1951	1951	1951	829
696	20231106	095700	6268860	1951	1951	1951	1951	107
697	20231106	095600	6060103	1951	1951	1951	1951	0
698	20231106	095500	6060103	1951	1951	1951	1951	10
699	20231106	095400	6040593	1951	1951	1951	1951	10
700	20231106	095300	6021083	1951	1951	1951	1951	11
701	20231106	095200	5999622	1951	1951	1951	1951	20
702	20231106	095100	5960602	1951	1951	1951	1951	0
703	20231106	095000	5960602	1951	1951	1951	1951	0
704	20231106	094900	5960602	1951	1951	1951	1951	1252
705	20231106	094800	3517950	1951	1951	1951	1951	0
706	20231106	094700	3517950	1951	1951	1951	1951	0
707	20231106	094600	3517950	1951	1951	1951	1951	0
708	20231106	094500	3517950	1951	1951	1951	1951	0
709	20231106	094400	3517950	1951	1951	1951	1951	0
710	20231106	094300	3517950	1951	1951	1951	1951	0
711	20231106	094200	3517950	1951	1951	1951	1951	1
712	20231106	094100	3515999	1951	1951	1951	1951	0
713	20231106	094000	3515999	1951	1951	1951	1951	0
714	20231106	093900	3515999	1951	1951	1951	1951	10
715	20231106	093800	3496489	1950	1950	1950	1950	220
716	20231106	093700	3067489	1951	1951	1951	1951	0
717	20231106	093600	3067489	1951	1951	1951	1951	0
718	20231106	093500	3067489	1951	1951	1951	1951	4
719	20231106	093400	3059685	1951	1951	1951	1951	0
720	20231106	093300	3059685	1951	1951	1951	1951	0
721	20231106	093200	3059685	1951	1951	1951	1951	0
722	20231106	093100	3059685	1951	1951	1951	1951	1
723	20231106	093000	3057734	1951	1951	1951	1951	5
724	20231106	092900	3047979	1951	1951	1951	1951	5
725	20231106	092800	3038224	1951	1951	1951	1951	1000
726	20231106	092700	1087224	1951	1951	1951	1951	0
727	20231106	092600	1087224	1951	1951	1951	1951	0
728	20231106	092500	1087224	1951	1951	1951	1951	0
729	20231106	092400	1087224	1951	1951	1951	1951	40
730	20231106	092300	1009184	1952	1952	1952	1952	0
731	20231106	092200	1009184	1952	1952	1952	1952	0
732	20231106	092100	1009184	1952	1952	1952	1952	0
733	20231106	092000	1009184	1952	1952	1952	1952	0
734	20231106	091900	1009184	1952	1952	1952	1952	0
735	20231106	091800	1009184	1952	1952	1952	1952	0
736	20231106	091700	1009184	1952	1952	1952	1952	0
737	20231106	091600	1009184	1952	1952	1952	1952	0
738	20231106	091500	1009184	1952	1952	1952	1952	0
739	20231106	091400	1009184	1952	1952	1952	1952	0
740	20231106	091300	1009184	1952	1952	1952	1952	0
741	20231106	091200	1009184	1952	1952	1952	1952	0
742	20231106	091100	1009184	1952	1952	1952	1952	0
743	20231106	091000	1009184	1952	1952	1952	1952	0
744	20231106	090900	1009184	1952	1952	1952	1952	0
745	20231106	090800	1009184	1952	1952	1952	1952	0
746	20231106	090700	1009184	1952	1952	1952	1952	0
747	20231106	090600	1009184	1952	1952	1952	1952	0
748	20231106	090500	1009184	1952	1952	1952	1952	0
749	20231106	090400	1009184	1952	1952	1952	1952	0
750	20231106	090300	1009184	1952	1952	1952	1952	0
751	20231106	090200	1009184	1952	1952	1952	1952	0
752	20231106	090100	1009184	1952	1952	1952	1952	0
753	20231106	090000	1009184	1952	1952	1952	1952	517