KissMeData/452980/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	213100	209267625	1850	1850	1850	1850	1605
3	20231113	213000	209267625	1850	1850	1850	1850	0
4	20231113	212900	209267625	1850	1850	1850	1850	0
5	20231113	212800	209267625	1850	1850	1850	1850	0
6	20231113	212700	209267625	1850	1850	1850	1850	0
7	20231113	212600	209267625	1850	1850	1850	1850	0
8	20231113	212500	209267625	1850	1850	1850	1850	0
9	20231113	212400	209267625	1850	1850	1850	1850	0
10	20231113	212300	209267625	1850	1850	1850	1850	0
11	20231113	212200	209267625	1850	1850	1850	1850	0
12	20231113	212100	209267625	1850	1850	1850	1850	0
13	20231113	212000	209267625	1850	1850	1850	1850	0
14	20231113	211900	209267625	1850	1850	1850	1850	0
15	20231113	211800	209267625	1850	1850	1850	1850	0
16	20231113	211700	209267625	1850	1850	1850	1850	0
17	20231113	211600	209267625	1850	1850	1850	1850	0
18	20231113	211500	209267625	1850	1850	1850	1850	0
19	20231113	211400	209267625	1850	1850	1850	1850	0
20	20231113	211300	209267625	1850	1850	1850	1850	0
21	20231113	211200	209267625	1850	1850	1850	1850	0
22	20231113	211100	209267625	1850	1850	1850	1850	0
23	20231113	211000	209267625	1850	1850	1850	1850	0
24	20231113	210900	209267625	1850	1850	1850	1850	0
25	20231113	210800	209267625	1850	1850	1850	1850	0
26	20231113	210700	209267625	1850	1850	1850	1850	0
27	20231113	210600	209267625	1850	1850	1850	1850	0
28	20231113	210500	209267625	1850	1850	1850	1850	0
29	20231113	210400	209267625	1850	1850	1850	1850	0
30	20231113	210300	209267625	1850	1850	1850	1850	0
31	20231113	210200	209267625	1850	1850	1850	1850	0
32	20231113	210100	209267625	1850	1850	1850	1850	1605
33	20231113	210000	209267625	1850	1850	1850	1850	0
34	20231113	205900	209267625	1850	1850	1850	1850	0
35	20231113	205800	209267625	1850	1850	1850	1850	0
36	20231113	205700	209267625	1850	1850	1850	1850	0
37	20231113	205600	209267625	1850	1850	1850	1850	0
38	20231113	205500	209267625	1850	1850	1850	1850	0
39	20231113	205400	209267625	1850	1850	1850	1850	0
40	20231113	205300	209267625	1850	1850	1850	1850	0
41	20231113	205200	209267625	1850	1850	1850	1850	0
42	20231113	205100	209267625	1850	1850	1850	1850	0
43	20231113	205000	209267625	1850	1850	1850	1850	0
44	20231113	204900	209267625	1850	1850	1850	1850	0
45	20231113	204800	209267625	1850	1850	1850	1850	0
46	20231113	204700	209267625	1850	1850	1850	1850	0
47	20231113	204600	209267625	1850	1850	1850	1850	0
48	20231113	204500	209267625	1850	1850	1850	1850	0
49	20231113	204400	209267625	1850	1850	1850	1850	0
50	20231113	204300	209267625	1850	1850	1850	1850	0
51	20231113	204200	209267625	1850	1850	1850	1850	0
52	20231113	204100	209267625	1850	1850	1850	1850	0
53	20231113	204000	209267625	1850	1850	1850	1850	0
54	20231113	203900	209267625	1850	1850	1850	1850	0
55	20231113	203800	209267625	1850	1850	1850	1850	0
56	20231113	203700	209267625	1850	1850	1850	1850	0
57	20231113	203600	209267625	1850	1850	1850	1850	0
58	20231113	203500	209267625	1850	1850	1850	1850	0
59	20231113	203400	209267625	1850	1850	1850	1850	0
60	20231113	203300	209267625	1850	1850	1850	1850	0
61	20231113	203200	209267625	1850	1850	1850	1850	0
62	20231113	203100	209267625	1850	1850	1850	1850	1605
63	20231113	203000	209267625	1850	1850	1850	1850	0
64	20231113	202900	209267625	1850	1850	1850	1850	0
65	20231113	202800	209267625	1850	1850	1850	1850	0
66	20231113	202700	209267625	1850	1850	1850	1850	0
67	20231113	202600	209267625	1850	1850	1850	1850	0
68	20231113	202500	209267625	1850	1850	1850	1850	0
69	20231113	202400	209267625	1850	1850	1850	1850	0
70	20231113	202300	209267625	1850	1850	1850	1850	0
71	20231113	202200	209267625	1850	1850	1850	1850	0
72	20231113	202100	209267625	1850	1850	1850	1850	0
73	20231113	202000	209267625	1850	1850	1850	1850	0
74	20231113	201900	209267625	1850	1850	1850	1850	0
75	20231113	201800	209267625	1850	1850	1850	1850	0
76	20231113	201700	209267625	1850	1850	1850	1850	0
77	20231113	201600	209267625	1850	1850	1850	1850	0
78	20231113	201500	209267625	1850	1850	1850	1850	0
79	20231113	201400	209267625	1850	1850	1850	1850	0
80	20231113	201300	209267625	1850	1850	1850	1850	0
81	20231113	201200	209267625	1850	1850	1850	1850	0
82	20231113	201100	209267625	1850	1850	1850	1850	0
83	20231113	201000	209267625	1850	1850	1850	1850	0
84	20231113	200900	209267625	1850	1850	1850	1850	0
85	20231113	200800	209267625	1850	1850	1850	1850	0
86	20231113	200700	209267625	1850	1850	1850	1850	0
87	20231113	200600	209267625	1850	1850	1850	1850	0
88	20231113	200500	209267625	1850	1850	1850	1850	0
89	20231113	200400	209267625	1850	1850	1850	1850	0
90	20231113	200300	209267625	1850	1850	1850	1850	0
91	20231113	200200	209267625	1850	1850	1850	1850	0
92	20231113	200100	209267625	1850	1850	1850	1850	1605
93	20231113	200000	209267625	1850	1850	1850	1850	0
94	20231113	195900	209267625	1850	1850	1850	1850	0
95	20231113	195800	209267625	1850	1850	1850	1850	0
96	20231113	195700	209267625	1850	1850	1850	1850	0
97	20231113	195600	209267625	1850	1850	1850	1850	0
98	20231113	195500	209267625	1850	1850	1850	1850	0
99	20231113	195400	209267625	1850	1850	1850	1850	0
100	20231113	195300	209267625	1850	1850	1850	1850	0
101	20231113	195200	209267625	1850	1850	1850	1850	0
102	20231113	195100	209267625	1850	1850	1850	1850	0
103	20231113	195000	209267625	1850	1850	1850	1850	0
104	20231113	194900	209267625	1850	1850	1850	1850	0
105	20231113	194800	209267625	1850	1850	1850	1850	0
106	20231113	194700	209267625	1850	1850	1850	1850	0
107	20231113	194600	209267625	1850	1850	1850	1850	0
108	20231113	194500	209267625	1850	1850	1850	1850	0
109	20231113	194400	209267625	1850	1850	1850	1850	0
110	20231113	194300	209267625	1850	1850	1850	1850	0
111	20231113	194200	209267625	1850	1850	1850	1850	0
112	20231113	194100	209267625	1850	1850	1850	1850	0
113	20231113	194000	209267625	1850	1850	1850	1850	0
114	20231113	193900	209267625	1850	1850	1850	1850	0
115	20231113	193800	209267625	1850	1850	1850	1850	0
116	20231113	193700	209267625	1850	1850	1850	1850	0
117	20231113	193600	209267625	1850	1850	1850	1850	0
118	20231113	193500	209267625	1850	1850	1850	1850	0
119	20231113	193400	209267625	1850	1850	1850	1850	0
120	20231113	193300	209267625	1850	1850	1850	1850	0
121	20231113	193200	209267625	1850	1850	1850	1850	0
122	20231113	193100	209267625	1850	1850	1850	1850	1605
123	20231113	193000	209267625	1850	1850	1850	1850	0
124	20231113	192900	209267625	1850	1850	1850	1850	0
125	20231113	192800	209267625	1850	1850	1850	1850	0
126	20231113	192700	209267625	1850	1850	1850	1850	0
127	20231113	192600	209267625	1850	1850	1850	1850	0
128	20231113	192500	209267625	1850	1850	1850	1850	0
129	20231113	192400	209267625	1850	1850	1850	1850	0
130	20231113	192300	209267625	1850	1850	1850	1850	0
131	20231113	192200	209267625	1850	1850	1850	1850	0
132	20231113	192100	209267625	1850	1850	1850	1850	0
133	20231113	192000	209267625	1850	1850	1850	1850	0
134	20231113	191900	209267625	1850	1850	1850	1850	0
135	20231113	191800	209267625	1850	1850	1850	1850	0
136	20231113	191700	209267625	1850	1850	1850	1850	0
137	20231113	191600	209267625	1850	1850	1850	1850	0
138	20231113	191500	209267625	1850	1850	1850	1850	0
139	20231113	191400	209267625	1850	1850	1850	1850	0
140	20231113	191300	209267625	1850	1850	1850	1850	0
141	20231113	191200	209267625	1850	1850	1850	1850	0
142	20231113	191100	209267625	1850	1850	1850	1850	0
143	20231113	191000	209267625	1850	1850	1850	1850	0
144	20231113	190900	209267625	1850	1850	1850	1850	0
145	20231113	190800	209267625	1850	1850	1850	1850	0
146	20231113	190700	209267625	1850	1850	1850	1850	0
147	20231113	190600	209267625	1850	1850	1850	1850	0
148	20231113	190500	209267625	1850	1850	1850	1850	0
149	20231113	190400	209267625	1850	1850	1850	1850	0
150	20231113	190300	209267625	1850	1850	1850	1850	0
151	20231113	190200	209267625	1850	1850	1850	1850	0
152	20231113	190100	209267625	1850	1850	1850	1850	1605
153	20231113	190000	209267625	1850	1850	1850	1850	0
154	20231113	185900	209267625	1850	1850	1850	1850	0
155	20231113	185800	209267625	1850	1850	1850	1850	0
156	20231113	185700	209267625	1850	1850	1850	1850	0
157	20231113	185600	209267625	1850	1850	1850	1850	0
158	20231113	185500	209267625	1850	1850	1850	1850	0
159	20231113	185400	209267625	1850	1850	1850	1850	0
160	20231113	185300	209267625	1850	1850	1850	1850	0
161	20231113	185200	209267625	1850	1850	1850	1850	0
162	20231113	185100	209267625	1850	1850	1850	1850	0
163	20231113	185000	209267625	1850	1850	1850	1850	0
164	20231113	184900	209267625	1850	1850	1850	1850	0
165	20231113	184800	209267625	1850	1850	1850	1850	0
166	20231113	184700	209267625	1850	1850	1850	1850	0
167	20231113	184600	209267625	1850	1850	1850	1850	0
168	20231113	184500	209267625	1850	1850	1850	1850	0
169	20231113	184400	209267625	1850	1850	1850	1850	0
170	20231113	184300	209267625	1850	1850	1850	1850	0
171	20231113	184200	209267625	1850	1850	1850	1850	0
172	20231113	184100	209267625	1850	1850	1850	1850	0
173	20231113	184000	209267625	1850	1850	1850	1850	0
174	20231113	183900	209267625	1850	1850	1850	1850	0
175	20231113	183800	209267625	1850	1850	1850	1850	0
176	20231113	183700	209267625	1850	1850	1850	1850	0
177	20231113	183600	209267625	1850	1850	1850	1850	0
178	20231113	183500	209267625	1850	1850	1850	1850	0
179	20231113	183400	209267625	1850	1850	1850	1850	0
180	20231113	183300	209267625	1850	1850	1850	1850	0
181	20231113	183200	209267625	1850	1850	1850	1850	0
182	20231113	183100	209267625	1850	1850	1850	1850	1605
183	20231113	183000	209267625	1850	1850	1850	1850	0
184	20231113	182900	209267625	1850	1850	1850	1850	0
185	20231113	182800	209267625	1850	1850	1850	1850	0
186	20231113	182700	209267625	1850	1850	1850	1850	0
187	20231113	182600	209267625	1850	1850	1850	1850	0
188	20231113	182500	209267625	1850	1850	1850	1850	0
189	20231113	182400	209267625	1850	1850	1850	1850	0
190	20231113	182300	209267625	1850	1850	1850	1850	0
191	20231113	182200	209267625	1850	1850	1850	1850	0
192	20231113	182100	209267625	1850	1850	1850	1850	0
193	20231113	182000	209267625	1850	1850	1850	1850	0
194	20231113	181900	209267625	1850	1850	1850	1850	0
195	20231113	181800	209267625	1850	1850	1850	1850	0
196	20231113	181700	209267625	1850	1850	1850	1850	0
197	20231113	181600	209267625	1850	1850	1850	1850	0
198	20231113	181500	209267625	1850	1850	1850	1850	0
199	20231113	181400	209267625	1850	1850	1850	1850	0
200	20231113	181300	209267625	1850	1850	1850	1850	0
201	20231113	181200	209267625	1850	1850	1850	1850	0
202	20231113	181100	209267625	1850	1850	1850	1850	0
203	20231113	181000	209267625	1850	1850	1850	1850	0
204	20231113	180900	209267625	1850	1850	1850	1850	0
205	20231113	180800	209267625	1850	1850	1850	1850	0
206	20231113	180700	209267625	1850	1850	1850	1850	0
207	20231113	180600	209267625	1850	1850	1850	1850	0
208	20231113	180500	209267625	1850	1850	1850	1850	0
209	20231113	180400	209267625	1850	1850	1850	1850	0
210	20231113	180300	209267625	1850	1850	1850	1850	0
211	20231113	180200	209267625	1850	1850	1850	1850	0
212	20231113	180100	209267625	1850	1850	1850	1850	1605
213	20231113	180000	209267625	1850	1850	1850	1850	0
214	20231113	175900	209267625	1850	1850	1850	1850	0
215	20231113	175800	209267625	1850	1850	1850	1850	0
216	20231113	175700	209267625	1850	1850	1850	1850	0
217	20231113	175600	209267625	1850	1850	1850	1850	0
218	20231113	175500	209267625	1850	1850	1850	1850	0
219	20231113	175400	209267625	1850	1850	1850	1850	0
220	20231113	175300	209267625	1850	1850	1850	1850	0
221	20231113	175200	209267625	1850	1850	1850	1850	0
222	20231113	175100	209267625	1850	1850	1850	1850	0
223	20231113	175000	209267625	1850	1850	1850	1850	0
224	20231113	174900	209267625	1850	1850	1850	1850	0
225	20231113	174800	209267625	1850	1850	1850	1850	0
226	20231113	174700	209267625	1850	1850	1850	1850	0
227	20231113	174600	209267625	1850	1850	1850	1850	0
228	20231113	174500	209267625	1850	1850	1850	1850	0
229	20231113	174400	209267625	1850	1850	1850	1850	0
230	20231113	174300	209267625	1850	1850	1850	1850	0
231	20231113	174200	209267625	1850	1850	1850	1850	0
232	20231113	174100	209267625	1850	1850	1850	1850	0
233	20231113	174000	209267625	1850	1850	1850	1850	0
234	20231113	173900	209267625	1850	1850	1850	1850	0
235	20231113	173800	209267625	1850	1850	1850	1850	0
236	20231113	173700	209267625	1850	1850	1850	1850	0
237	20231113	173600	209267625	1850	1850	1850	1850	0
238	20231113	173500	209267625	1850	1850	1850	1850	0
239	20231113	173400	209267625	1850	1850	1850	1850	0
240	20231113	173300	209267625	1850	1850	1850	1850	0
241	20231113	173200	209267625	1850	1850	1850	1850	0
242	20231113	173100	209267625	1850	1850	1850	1850	1605
243	20231113	173000	209267625	1850	1850	1850	1850	0
244	20231113	172900	209267625	1850	1850	1850	1850	0
245	20231113	172800	209267625	1850	1850	1850	1850	0
246	20231113	172700	209267625	1850	1850	1850	1850	0
247	20231113	172600	209267625	1850	1850	1850	1850	0
248	20231113	172500	209267625	1850	1850	1850	1850	0
249	20231113	172400	209267625	1850	1850	1850	1850	0
250	20231113	172300	209267625	1850	1850	1850	1850	0
251	20231113	172200	209267625	1850	1850	1850	1850	0
252	20231113	172100	209267625	1850	1850	1850	1850	0
253	20231113	172000	209267625	1850	1850	1850	1850	0
254	20231113	171900	209267625	1850	1850	1850	1850	0
255	20231113	171800	209267625	1850	1850	1850	1850	0
256	20231113	171700	209267625	1850	1850	1850	1850	0
257	20231113	171600	209267625	1850	1850	1850	1850	0
258	20231113	171500	209267625	1850	1850	1850	1850	0
259	20231113	171400	209267625	1850	1850	1850	1850	0
260	20231113	171300	209267625	1850	1850	1850	1850	0
261	20231113	171200	209267625	1850	1850	1850	1850	0
262	20231113	171100	209267625	1850	1850	1850	1850	0
263	20231113	171000	209267625	1850	1850	1850	1850	0
264	20231113	170900	209267625	1850	1850	1850	1850	0
265	20231113	170800	209267625	1850	1850	1850	1850	0
266	20231113	170700	209267625	1850	1850	1850	1850	0
267	20231113	170600	209267625	1850	1850	1850	1850	0
268	20231113	170500	209267625	1850	1850	1850	1850	0
269	20231113	170400	209267625	1850	1850	1850	1850	0
270	20231113	170300	209267625	1850	1850	1850	1850	0
271	20231113	170200	209267625	1850	1850	1850	1850	0
272	20231113	170100	209267625	1850	1850	1850	1850	1605
273	20231113	170000	209267625	1850	1850	1850	1850	0
274	20231113	165900	209267625	1850	1850	1850	1850	0
275	20231113	165800	209267625	1850	1850	1850	1850	0
276	20231113	165700	209267625	1850	1850	1850	1850	0
277	20231113	165600	209267625	1850	1850	1850	1850	0
278	20231113	165500	209267625	1850	1850	1850	1850	0
279	20231113	165400	209267625	1850	1850	1850	1850	0
280	20231113	165300	209267625	1850	1850	1850	1850	0
281	20231113	165200	209267625	1850	1850	1850	1850	0
282	20231113	165100	209267625	1850	1850	1850	1850	0
283	20231113	165000	209267625	1850	1850	1850	1850	0
284	20231113	164900	209267625	1850	1850	1850	1850	0
285	20231113	164800	209267625	1850	1850	1850	1850	0
286	20231113	164700	209267625	1850	1850	1850	1850	0
287	20231113	164600	209267625	1850	1850	1850	1850	0
288	20231113	164500	209267625	1850	1850	1850	1850	0
289	20231113	164400	209267625	1850	1850	1850	1850	0
290	20231113	164300	209267625	1850	1850	1850	1850	0
291	20231113	164200	209267625	1850	1850	1850	1850	0
292	20231113	164100	209267625	1850	1850	1850	1850	0
293	20231113	164000	209267625	1850	1850	1850	1850	0
294	20231113	163900	209267625	1850	1850	1850	1850	0
295	20231113	163800	209267625	1850	1850	1850	1850	0
296	20231113	163700	209267625	1850	1850	1850	1850	0
297	20231113	163600	209267625	1850	1850	1850	1850	0
298	20231113	163500	209267625	1850	1850	1850	1850	0
299	20231113	163400	209267625	1850	1850	1850	1850	0
300	20231113	163300	209267625	1850	1850	1850	1850	0
301	20231113	163200	209267625	1850	1850	1850	1850	0
302	20231113	163100	209267625	1850	1850	1850	1850	1605
303	20231113	163000	209267625	1850	1850	1850	1850	0
304	20231113	162900	209267625	1850	1850	1850	1850	0
305	20231113	162800	209267625	1850	1850	1850	1850	0
306	20231113	162700	209267625	1850	1850	1850	1850	0
307	20231113	162600	209267625	1850	1850	1850	1850	0
308	20231113	162500	209267625	1850	1850	1850	1850	0
309	20231113	162400	209267625	1850	1850	1850	1850	0
310	20231113	162300	209267625	1850	1850	1850	1850	0
311	20231113	162200	209267625	1850	1850	1850	1850	0
312	20231113	162100	209267625	1850	1850	1850	1850	0
313	20231113	162000	209267625	1850	1850	1850	1850	0
314	20231113	161900	209267625	1850	1850	1850	1850	0
315	20231113	161800	209267625	1850	1850	1850	1850	0
316	20231113	161700	209267625	1850	1850	1850	1850	0
317	20231113	161600	209267625	1850	1850	1850	1850	0
318	20231113	161500	209267625	1850	1850	1850	1850	0
319	20231113	161400	209267625	1850	1850	1850	1850	0
320	20231113	161300	209267625	1850	1850	1850	1850	0
321	20231113	161200	209267625	1850	1850	1850	1850	0
322	20231113	161100	209267625	1850	1850	1850	1850	0
323	20231113	161000	209267625	1850	1850	1850	1850	0
324	20231113	160900	209267625	1850	1850	1850	1850	0
325	20231113	160800	209267625	1850	1850	1850	1850	0
326	20231113	160700	209267625	1850	1850	1850	1850	0
327	20231113	160600	209267625	1850	1850	1850	1850	0
328	20231113	160500	209267625	1850	1850	1850	1850	0
329	20231113	160400	209267625	1850	1850	1850	1850	0
330	20231113	160300	209267625	1850	1850	1850	1850	0
331	20231113	160200	209267625	1850	1850	1850	1850	0
332	20231113	160100	209267625	1850	1850	1850	1850	1605
333	20231113	160000	209267625	1850	1850	1850	1850	0
334	20231113	155900	209267625	1850	1850	1850	1850	0
335	20231113	155800	209267625	1850	1850	1850	1850	0
336	20231113	155700	209267625	1850	1850	1850	1850	0
337	20231113	155600	209267625	1850	1850	1850	1850	0
338	20231113	155500	209267625	1850	1850	1850	1850	0
339	20231113	155400	209267625	1850	1850	1850	1850	0
340	20231113	155300	209267625	1850	1850	1850	1850	0
341	20231113	155200	209267625	1850	1850	1850	1850	0
342	20231113	155100	209267625	1850	1850	1850	1850	0
343	20231113	155000	209267625	1850	1850	1850	1850	0
344	20231113	154900	209267625	1850	1850	1850	1850	0
345	20231113	154800	209267625	1850	1850	1850	1850	0
346	20231113	154700	209267625	1850	1850	1850	1850	0
347	20231113	154600	209267625	1850	1850	1850	1850	0
348	20231113	154500	209267625	1850	1850	1850	1850	0
349	20231113	154400	209267625	1850	1850	1850	1850	0
350	20231113	154300	209267625	1850	1850	1850	1850	0
351	20231113	154200	209267625	1850	1850	1850	1850	0
352	20231113	154100	209267625	1850	1850	1850	1850	0
353	20231113	154000	209267625	1850	1850	1850	1850	0
354	20231113	153900	209267625	1850	1850	1850	1850	0
355	20231113	153800	209267625	1850	1850	1850	1850	0
356	20231113	153700	209267625	1850	1850	1850	1850	0
357	20231113	153600	209267625	1850	1850	1850	1850	0
358	20231113	153500	209267625	1850	1850	1850	1850	0
359	20231113	153400	209267625	1850	1850	1850	1850	0
360	20231113	153300	209267625	1850	1850	1850	1850	0
361	20231113	153200	209267625	1850	1850	1850	1850	0
362	20231113	153100	209267625	1850	1850	1850	1850	1605
363	20231113	153000	209267625	1850	1850	1850	1850	1605
364	20231113	152900	206298375	1861	1861	1861	1861	0
365	20231113	152800	206298375	1861	1861	1861	1861	0
366	20231113	152700	206298375	1861	1861	1861	1861	0
367	20231113	152600	206298375	1861	1861	1861	1861	0
368	20231113	152500	206298375	1861	1861	1861	1861	0
369	20231113	152400	206298375	1861	1861	1861	1861	0
370	20231113	152300	206298375	1861	1861	1861	1861	0
371	20231113	152200	206298375	1861	1861	1861	1861	0
372	20231113	152100	206298375	1861	1861	1861	1861	0
373	20231113	152000	206298375	1861	1861	1861	1861	0
374	20231113	151900	206298375	1861	1861	1861	1861	0
375	20231113	151800	206298375	1861	1861	1861	1861	0
376	20231113	151700	206298375	1861	1861	1861	1861	0
377	20231113	151600	206298375	1861	1861	1861	1861	0
378	20231113	151500	206298375	1861	1861	1861	1861	0
379	20231113	151400	206298375	1861	1861	1861	1861	0
380	20231113	151300	206298375	1861	1861	1861	1861	0
381	20231113	151200	206298375	1861	1861	1861	1861	0
382	20231113	151100	206298375	1861	1861	1861	1861	0
383	20231113	151000	206298375	1861	1861	1861	1861	0
384	20231113	150900	206298375	1861	1861	1861	1861	0
385	20231113	150800	206298375	1861	1861	1861	1861	0
386	20231113	150700	206298375	1861	1861	1861	1861	0
387	20231113	150600	206298375	1861	1861	1861	1861	0
388	20231113	150500	206298375	1861	1861	1861	1861	0
389	20231113	150400	206298375	1861	1861	1861	1861	0
390	20231113	150300	206298375	1861	1861	1861	1861	0
391	20231113	150200	206298375	1861	1861	1861	1861	0
392	20231113	150100	206298375	1861	1861	1861	1861	0
393	20231113	150000	206298375	1861	1861	1861	1861	0
394	20231113	145900	206298375	1861	1861	1861	1861	0
395	20231113	145800	206298375	1861	1861	1861	1861	0
396	20231113	145700	206298375	1861	1861	1861	1861	0
397	20231113	145600	206298375	1861	1861	1861	1861	0
398	20231113	145500	206298375	1861	1861	1861	1861	0
399	20231113	145400	206298375	1861	1861	1861	1861	0
400	20231113	145300	206298375	1861	1861	1861	1861	0
401	20231113	145200	206298375	1861	1861	1861	1861	0
402	20231113	145100	206298375	1861	1861	1861	1861	0
403	20231113	145000	206298375	1861	1861	1861	1861	0
404	20231113	144900	206298375	1861	1861	1861	1861	0
405	20231113	144800	206298375	1861	1861	1861	1861	0
406	20231113	144700	206298375	1861	1861	1861	1861	0
407	20231113	144600	206298375	1861	1850	1861	1850	71
408	20231113	144500	206167014	1862	1855	1862	1850	40001
409	20231113	144400	132086041	1862	1862	1862	1862	1
410	20231113	144300	132084179	1855	1855	1855	1855	600
411	20231113	144200	130971179	1855	1855	1855	1855	18
412	20231113	144100	130937789	1862	1862	1862	1862	0
413	20231113	144000	130937789	1862	1862	1862	1862	0
414	20231113	143900	130937789	1862	1862	1862	1862	0
415	20231113	143800	130937789	1862	1862	1862	1862	0
416	20231113	143700	130937789	1862	1862	1862	1862	0
417	20231113	143600	130937789	1862	1862	1862	1862	0
418	20231113	143500	130937789	1862	1862	1862	1862	0
419	20231113	143400	130937789	1862	1862	1862	1862	0
420	20231113	143300	130937789	1862	1862	1862	1862	0
421	20231113	143200	130937789	1862	1862	1862	1862	0
422	20231113	143100	130937789	1862	1862	1862	1862	0
423	20231113	143000	130937789	1862	1862	1862	1862	0
424	20231113	142900	130937789	1862	1862	1862	1862	0
425	20231113	142800	130937789	1862	1862	1862	1862	0
426	20231113	142700	130937789	1862	1862	1862	1862	0
427	20231113	142600	130937789	1862	1862	1862	1862	0
428	20231113	142500	130937789	1862	1862	1862	1862	0
429	20231113	142400	130937789	1862	1862	1862	1862	0
430	20231113	142300	130937789	1862	1862	1862	1862	0
431	20231113	142200	130937789	1862	1862	1862	1862	0
432	20231113	142100	130937789	1862	1862	1862	1862	0
433	20231113	142000	130937789	1862	1862	1862	1862	0
434	20231113	141900	130937789	1862	1862	1862	1862	0
435	20231113	141800	130937789	1862	1862	1862	1862	0
436	20231113	141700	130937789	1862	1862	1862	1862	0
437	20231113	141600	130937789	1862	1862	1862	1862	0
438	20231113	141500	130937789	1862	1862	1862	1862	0
439	20231113	141400	130937789	1862	1862	1862	1862	0
440	20231113	141300	130937789	1862	1862	1862	1862	0
441	20231113	141200	130937789	1862	1862	1862	1862	0
442	20231113	141100	130937789	1862	1862	1862	1862	0
443	20231113	141000	130937789	1862	1862	1862	1862	0
444	20231113	140900	130937789	1862	1862	1862	1862	0
445	20231113	140800	130937789	1862	1862	1862	1862	0
446	20231113	140700	130937789	1862	1862	1862	1862	0
447	20231113	140600	130937789	1862	1862	1862	1862	0
448	20231113	140500	130937789	1862	1862	1862	1862	0
449	20231113	140400	130937789	1862	1862	1862	1862	0
450	20231113	140300	130937789	1862	1862	1862	1862	0
451	20231113	140200	130937789	1862	1862	1862	1862	0
452	20231113	140100	130937789	1862	1862	1862	1862	0
453	20231113	140000	130937789	1862	1862	1862	1862	0
454	20231113	135900	130937789	1862	1862	1862	1862	0
455	20231113	135800	130937789	1862	1862	1862	1862	0
456	20231113	135700	130937789	1862	1862	1862	1862	0
457	20231113	135600	130937789	1862	1862	1862	1862	0
458	20231113	135500	130937789	1862	1862	1862	1862	0
459	20231113	135400	130937789	1862	1862	1862	1862	0
460	20231113	135300	130937789	1862	1862	1862	1862	0
461	20231113	135200	130937789	1862	1862	1862	1862	0
462	20231113	135100	130937789	1862	1862	1862	1862	0
463	20231113	135000	130937789	1862	1862	1862	1862	0
464	20231113	134900	130937789	1862	1862	1862	1862	0
465	20231113	134800	130937789	1862	1862	1862	1862	1
466	20231113	134700	130935927	1863	1863	1863	1863	0
467	20231113	134600	130935927	1863	1863	1863	1863	0
468	20231113	134500	130935927	1863	1863	1863	1863	0
469	20231113	134400	130935927	1863	1863	1863	1863	0
470	20231113	134300	130935927	1863	1863	1863	1863	0
471	20231113	134200	130935927	1863	1863	1863	1863	0
472	20231113	134100	130935927	1863	1863	1863	1863	0
473	20231113	134000	130935927	1863	1863	1863	1863	0
474	20231113	133900	130935927	1863	1863	1863	1863	0
475	20231113	133800	130935927	1863	1863	1863	1863	1
476	20231113	133700	130934064	1855	1855	1855	1855	0
477	20231113	133600	130934064	1855	1855	1855	1855	0
478	20231113	133500	130934064	1855	1855	1855	1855	0
479	20231113	133400	130934064	1855	1855	1855	1855	5
480	20231113	133300	130924789	1865	1865	1865	1865	0
481	20231113	133200	130924789	1865	1865	1865	1865	0
482	20231113	133100	130924789	1865	1865	1865	1865	0
483	20231113	133000	130924789	1865	1865	1865	1865	0
484	20231113	132900	130924789	1865	1865	1865	1865	0
485	20231113	132800	130924789	1865	1865	1865	1865	0
486	20231113	132700	130924789	1865	1865	1865	1865	0
487	20231113	132600	130924789	1865	1865	1865	1865	0
488	20231113	132500	130924789	1865	1865	1865	1865	0
489	20231113	132400	130924789	1865	1865	1865	1865	0
490	20231113	132300	130924789	1865	1865	1865	1865	0
491	20231113	132200	130924789	1865	1865	1865	1865	0
492	20231113	132100	130924789	1865	1865	1865	1865	0
493	20231113	132000	130924789	1865	1865	1865	1865	0
494	20231113	131900	130924789	1865	1865	1865	1865	0
495	20231113	131800	130924789	1865	1865	1865	1865	0
496	20231113	131700	130924789	1865	1865	1865	1865	0
497	20231113	131600	130924789	1865	1865	1865	1865	0
498	20231113	131500	130924789	1865	1865	1865	1865	0
499	20231113	131400	130924789	1865	1865	1865	1865	0
500	20231113	131300	130924789	1865	1865	1865	1865	0
501	20231113	131200	130924789	1865	1865	1865	1865	0
502	20231113	131100	130924789	1865	1865	1865	1865	0
503	20231113	131000	130924789	1865	1865	1865	1865	0
504	20231113	130900	130924789	1865	1865	1865	1865	0
505	20231113	130800	130924789	1865	1865	1865	1865	0
506	20231113	130700	130924789	1865	1865	1865	1865	0
507	20231113	130600	130924789	1865	1865	1865	1865	0
508	20231113	130500	130924789	1865	1865	1865	1865	0
509	20231113	130400	130924789	1865	1865	1865	1865	0
510	20231113	130300	130924789	1865	1865	1865	1865	0
511	20231113	130200	130924789	1865	1865	1865	1865	0
512	20231113	130100	130924789	1865	1865	1865	1865	0
513	20231113	130000	130924789	1865	1865	1865	1865	0
514	20231113	125900	130924789	1865	1865	1865	1865	0
515	20231113	125800	130924789	1865	1865	1865	1865	0
516	20231113	125700	130924789	1865	1865	1865	1865	0
517	20231113	125600	130924789	1865	1865	1865	1865	0
518	20231113	125500	130924789	1865	1865	1865	1865	0
519	20231113	125400	130924789	1865	1865	1865	1865	0
520	20231113	125300	130924789	1865	1865	1865	1865	0
521	20231113	125200	130924789	1865	1865	1865	1865	0
522	20231113	125100	130924789	1865	1865	1865	1865	0
523	20231113	125000	130924789	1865	1865	1865	1865	0
524	20231113	124900	130924789	1865	1865	1865	1865	0
525	20231113	124800	130924789	1865	1865	1865	1865	0
526	20231113	124700	130924789	1865	1865	1865	1865	0
527	20231113	124600	130924789	1865	1865	1865	1865	0
528	20231113	124500	130924789	1865	1865	1865	1865	0
529	20231113	124400	130924789	1865	1865	1865	1865	0
530	20231113	124300	130924789	1865	1865	1865	1865	0
531	20231113	124200	130924789	1865	1865	1865	1865	0
532	20231113	124100	130924789	1865	1865	1865	1865	0
533	20231113	124000	130924789	1865	1865	1865	1865	0
534	20231113	123900	130924789	1865	1865	1865	1865	0
535	20231113	123800	130924789	1865	1865	1865	1865	0
536	20231113	123700	130924789	1865	1865	1865	1865	0
537	20231113	123600	130924789	1865	1865	1865	1865	0
538	20231113	123500	130924789	1865	1865	1865	1865	0
539	20231113	123400	130924789	1865	1865	1865	1865	0
540	20231113	123300	130924789	1865	1865	1865	1865	0
541	20231113	123200	130924789	1865	1865	1865	1865	0
542	20231113	123100	130924789	1865	1865	1865	1865	0
543	20231113	123000	130924789	1865	1865	1865	1865	0
544	20231113	122900	130924789	1865	1865	1865	1865	0
545	20231113	122800	130924789	1865	1865	1865	1865	0
546	20231113	122700	130924789	1865	1865	1865	1865	0
547	20231113	122600	130924789	1865	1865	1865	1865	0
548	20231113	122500	130924789	1865	1865	1865	1865	0
549	20231113	122400	130924789	1865	1865	1865	1865	0
550	20231113	122300	130924789	1865	1865	1865	1865	0
551	20231113	122200	130924789	1865	1865	1865	1865	0
552	20231113	122100	130924789	1865	1865	1865	1865	0
553	20231113	122000	130924789	1865	1865	1865	1865	0
554	20231113	121900	130924789	1865	1865	1865	1865	0
555	20231113	121800	130924789	1865	1865	1865	1865	0
556	20231113	121700	130924789	1865	1865	1865	1865	0
557	20231113	121600	130924789	1865	1865	1865	1865	0
558	20231113	121500	130924789	1865	1865	1865	1865	0
559	20231113	121400	130924789	1865	1865	1865	1865	0
560	20231113	121300	130924789	1865	1865	1865	1865	1
561	20231113	121200	130922924	1852	1852	1852	1852	300
562	20231113	121100	130367324	1864	1864	1864	1864	1500
563	20231113	121000	127571324	1864	1864	1864	1864	0
564	20231113	120900	127571324	1864	1864	1864	1864	0
565	20231113	120800	127571324	1864	1864	1864	1864	717
566	20231113	120700	126234836	1864	1864	1864	1864	1283
567	20231113	120600	123843324	1864	1864	1864	1864	1999
568	20231113	120500	120117188	1864	1864	1864	1864	0
569	20231113	120400	120117188	1864	1864	1864	1864	0
570	20231113	120300	120117188	1864	1864	1864	1864	0
571	20231113	120200	120117188	1864	1864	1864	1864	0
572	20231113	120100	120117188	1864	1864	1864	1864	0
573	20231113	120000	120117188	1864	1864	1864	1864	0
574	20231113	115900	120117188	1864	1864	1864	1864	0
575	20231113	115800	120117188	1864	1864	1864	1864	0
576	20231113	115700	120117188	1864	1864	1864	1864	1
577	20231113	115600	120115324	1851	1851	1851	1851	0
578	20231113	115500	120115324	1851	1860	1860	1851	40000
579	20231113	115400	45923262	1860	1860	1860	1860	0
580	20231113	115300	45923262	1860	1860	1860	1860	0
581	20231113	115200	45923262	1860	1860	1860	1860	0
582	20231113	115100	45923262	1860	1860	1860	1860	0
583	20231113	115000	45923262	1860	1860	1860	1860	0
584	20231113	114900	45923262	1860	1860	1860	1860	0
585	20231113	114800	45923262	1860	1860	1860	1860	0
586	20231113	114700	45923262	1860	1860	1860	1860	0
587	20231113	114600	45923262	1860	1860	1860	1860	0
588	20231113	114500	45923262	1860	1863	1863	1860	499
589	20231113	114400	44994849	1865	1865	1865	1865	0
590	20231113	114300	44994849	1865	1865	1865	1865	0
591	20231113	114200	44994849	1865	1865	1865	1865	0
592	20231113	114100	44994849	1865	1865	1865	1865	0
593	20231113	114000	44994849	1865	1865	1865	1865	0
594	20231113	113900	44994849	1865	1865	1865	1865	0
595	20231113	113800	44994849	1865	1865	1865	1865	0
596	20231113	113700	44994849	1865	1865	1865	1865	0
597	20231113	113600	44994849	1865	1865	1865	1865	0
598	20231113	113500	44994849	1865	1865	1865	1865	0
599	20231113	113400	44994849	1865	1865	1865	1865	0
600	20231113	113300	44994849	1865	1865	1865	1865	0
601	20231113	113200	44994849	1865	1865	1865	1865	1
602	20231113	113100	44992984	1863	1863	1863	1863	0
603	20231113	113000	44992984	1863	1864	1864	1863	10
604	20231113	112900	44974353	1864	1864	1864	1864	0
605	20231113	112800	44974353	1864	1864	1864	1864	0
606	20231113	112700	44974353	1864	1864	1864	1864	0
607	20231113	112600	44974353	1864	1864	1864	1864	0
608	20231113	112500	44974353	1864	1864	1864	1864	49
609	20231113	112400	44883017	1865	1865	1865	1865	0
610	20231113	112300	44883017	1865	1865	1865	1865	50
611	20231113	112200	44789767	1865	1865	1865	1865	0
612	20231113	112100	44789767	1865	1865	1865	1865	0
613	20231113	112000	44789767	1865	1865	1865	1865	0
614	20231113	111900	44789767	1865	1865	1865	1865	0
615	20231113	111800	44789767	1865	1865	1865	1865	0
616	20231113	111700	44789767	1865	1865	1865	1865	0
617	20231113	111600	44789767	1865	1865	1865	1865	0
618	20231113	111500	44789767	1865	1865	1865	1865	0
619	20231113	111400	44789767	1865	1865	1865	1865	0
620	20231113	111300	44789767	1865	1865	1865	1865	1
621	20231113	111200	44787902	1865	1865	1865	1865	0
622	20231113	111100	44787902	1865	1865	1865	1865	0
623	20231113	111000	44787902	1865	1865	1865	1865	0
624	20231113	110900	44787902	1865	1865	1865	1865	0
625	20231113	110800	44787902	1865	1858	1865	1858	15638
626	20231113	110700	15650875	1858	1858	1858	1858	0
627	20231113	110600	15650875	1858	1858	1858	1858	0
628	20231113	110500	15650875	1858	1858	1858	1858	0
629	20231113	110400	15650875	1858	1858	1858	1858	0
630	20231113	110300	15650875	1858	1858	1858	1858	0
631	20231113	110200	15650875	1858	1858	1858	1858	0
632	20231113	110100	15650875	1858	1858	1858	1858	1
633	20231113	110000	15649017	1856	1856	1856	1856	0
634	20231113	105900	15649017	1856	1856	1856	1856	0
635	20231113	105800	15649017	1856	1856	1856	1856	5
636	20231113	105700	15639737	1856	1856	1856	1856	5
637	20231113	105600	15630457	1856	1856	1856	1856	1
638	20231113	105500	15628601	1858	1858	1858	1858	0
639	20231113	105400	15628601	1858	1858	1858	1858	0
640	20231113	105300	15628601	1858	1858	1858	1858	0
641	20231113	105200	15628601	1858	1858	1858	1858	0
642	20231113	105100	15628601	1858	1858	1858	1858	3
643	20231113	105000	15623027	1856	1856	1856	1856	0
644	20231113	104900	15623027	1856	1856	1856	1856	0
645	20231113	104800	15623027	1856	1856	1856	1856	0
646	20231113	104700	15623027	1856	1856	1856	1856	180
647	20231113	104600	15288947	1859	1859	1859	1859	0
648	20231113	104500	15288947	1859	1859	1859	1859	0
649	20231113	104400	15288947	1859	1859	1859	1859	0
650	20231113	104300	15288947	1859	1859	1859	1859	0
651	20231113	104200	15288947	1859	1859	1859	1859	0
652	20231113	104100	15288947	1859	1859	1859	1859	1
653	20231113	104000	15287088	1856	1856	1856	1856	0
654	20231113	103900	15287088	1856	1856	1856	1856	905
655	20231113	103800	13607408	1859	1859	1859	1859	0
656	20231113	103700	13607408	1859	1859	1859	1859	0
657	20231113	103600	13607408	1859	1859	1859	1859	0
658	20231113	103500	13607408	1859	1859	1859	1859	0
659	20231113	103400	13607408	1859	1859	1859	1859	0
660	20231113	103300	13607408	1859	1859	1859	1859	0
661	20231113	103200	13607408	1859	1859	1859	1859	0
662	20231113	103100	13607408	1859	1859	1859	1859	0
663	20231113	103000	13607408	1859	1859	1859	1859	0
664	20231113	102900	13607408	1859	1859	1859	1859	0
665	20231113	102800	13607408	1859	1859	1859	1859	0
666	20231113	102700	13607408	1859	1859	1859	1859	0
667	20231113	102600	13607408	1859	1859	1859	1859	0
668	20231113	102500	13607408	1859	1859	1859	1859	0
669	20231113	102400	13607408	1859	1859	1859	1859	0
670	20231113	102300	13607408	1859	1859	1859	1859	0
671	20231113	102200	13607408	1859	1859	1859	1859	0
672	20231113	102100	13607408	1859	1859	1859	1859	0
673	20231113	102000	13607408	1859	1859	1859	1859	0
674	20231113	101900	13607408	1859	1859	1859	1859	0
675	20231113	101800	13607408	1859	1859	1859	1859	0
676	20231113	101700	13607408	1859	1859	1859	1859	0
677	20231113	101600	13607408	1859	1859	1859	1859	0
678	20231113	101500	13607408	1859	1859	1859	1859	0
679	20231113	101400	13607408	1859	1859	1859	1859	0
680	20231113	101300	13607408	1859	1859	1859	1859	0
681	20231113	101200	13607408	1859	1859	1859	1859	0
682	20231113	101100	13607408	1859	1859	1859	1859	0
683	20231113	101000	13607408	1859	1859	1859	1859	0
684	20231113	100900	13607408	1859	1859	1859	1859	0
685	20231113	100800	13607408	1859	1859	1859	1859	0
686	20231113	100700	13607408	1859	1859	1859	1859	0
687	20231113	100600	13607408	1859	1853	1859	1853	11
688	20231113	100500	13587019	1853	1859	1859	1853	51
689	20231113	100400	13492510	1853	1853	1853	1853	0
690	20231113	100300	13492510	1853	1853	1853	1853	3
691	20231113	100200	13486951	1859	1859	1859	1859	0
692	20231113	100100	13486951	1859	1859	1859	1859	0
693	20231113	100000	13486951	1859	1859	1859	1859	0
694	20231113	095900	13486951	1859	1859	1859	1859	0
695	20231113	095800	13486951	1859	1859	1859	1859	0
696	20231113	095700	13486951	1859	1859	1859	1859	0
697	20231113	095600	13486951	1859	1859	1859	1859	0
698	20231113	095500	13486951	1859	1859	1859	1859	0
699	20231113	095400	13486951	1859	1859	1859	1859	0
700	20231113	095300	13486951	1859	1859	1859	1859	0
701	20231113	095200	13486951	1859	1859	1859	1859	0
702	20231113	095100	13486951	1859	1859	1859	1859	0
703	20231113	095000	13486951	1859	1859	1859	1859	0
704	20231113	094900	13486951	1859	1859	1859	1859	0
705	20231113	094800	13486951	1859	1859	1859	1859	0
706	20231113	094700	13486951	1859	1859	1859	1859	0
707	20231113	094600	13486951	1859	1859	1859	1859	0
708	20231113	094500	13486951	1859	1859	1859	1859	0
709	20231113	094400	13486951	1859	1859	1859	1859	0
710	20231113	094300	13486951	1859	1859	1859	1859	0
711	20231113	094200	13486951	1859	1859	1859	1859	0
712	20231113	094100	13486951	1859	1859	1859	1859	0
713	20231113	094000	13486951	1859	1859	1859	1859	0
714	20231113	093900	13486951	1859	1859	1859	1859	0
715	20231113	093800	13486951	1859	1859	1859	1859	0
716	20231113	093700	13486951	1859	1859	1859	1859	1
717	20231113	093600	13485092	1858	1858	1858	1858	0
718	20231113	093500	13485092	1858	1858	1858	1858	0
719	20231113	093400	13485092	1858	1858	1858	1858	0
720	20231113	093300	13485092	1858	1853	1858	1852	8
721	20231113	093200	13470269	1859	1853	1859	1853	22
722	20231113	093100	13429485	1859	1859	1859	1859	2
723	20231113	093000	13425767	1860	1860	1860	1860	0
724	20231113	092900	13425767	1860	1860	1860	1860	0
725	20231113	092800	13425767	1860	1860	1860	1860	0
726	20231113	092700	13425767	1860	1860	1860	1860	0
727	20231113	092600	13425767	1860	1860	1860	1860	0
728	20231113	092500	13425767	1860	1860	1860	1860	0
729	20231113	092400	13425767	1860	1860	1860	1860	1
730	20231113	092300	13423907	1853	1856	1856	1853	30
731	20231113	092200	13368299	1860	1856	1860	1856	23
732	20231113	092100	13325599	1860	1860	1860	1860	0
733	20231113	092000	13325599	1860	1860	1860	1860	0
734	20231113	091900	13325599	1860	1860	1860	1860	0
735	20231113	091800	13325599	1860	1860	1860	1860	0
736	20231113	091700	13325599	1860	1860	1860	1860	0
737	20231113	091600	13325599	1860	1860	1860	1860	0
738	20231113	091500	13325599	1860	1860	1860	1860	0
739	20231113	091400	13325599	1860	1860	1860	1860	0
740	20231113	091300	13325599	1860	1860	1860	1860	0
741	20231113	091200	13325599	1860	1852	1860	1852	2
742	20231113	091100	13321887	1860	1860	1860	1860	2
743	20231113	091000	13318167	1851	1854	1854	1851	998
744	20231113	090900	11470620	1860	1860	1860	1860	0
745	20231113	090800	11470620	1860	1860	1860	1860	0
746	20231113	090700	11470620	1860	1860	1860	1860	0
747	20231113	090600	11470620	1860	1860	1860	1860	0
748	20231113	090500	11470620	1860	1860	1860	1860	0
749	20231113	090400	11470620	1860	1860	1860	1860	2650
750	20231113	090300	6541620	1860	1860	1860	1860	11
751	20231113	090200	6521160	1860	1860	1860	1860	2436
752	20231113	090100	1990200	1860	1860	1860	1860	23
753	20231113	090000	1947420	1860	1860	1860	1860	1047