KissMeData/095910/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200200	70347457	1868	1868	1868	1868	2420
3	20231108	200100	70347457	1868	1868	1868	1868	0
4	20231108	200000	70347457	1868	1868	1868	1868	0
5	20231108	195900	70347457	1868	1868	1868	1868	0
6	20231108	195800	70347457	1868	1868	1868	1868	0
7	20231108	195700	70347457	1868	1868	1868	1868	0
8	20231108	195600	70347457	1868	1868	1868	1868	0
9	20231108	195500	70347457	1868	1868	1868	1868	0
10	20231108	195400	70347457	1868	1868	1868	1868	0
11	20231108	195300	70347457	1868	1868	1868	1868	0
12	20231108	195200	70347457	1868	1868	1868	1868	0
13	20231108	195100	70347457	1868	1868	1868	1868	0
14	20231108	195000	70347457	1868	1868	1868	1868	0
15	20231108	194900	70347457	1868	1868	1868	1868	0
16	20231108	194800	70347457	1868	1868	1868	1868	0
17	20231108	194700	70347457	1868	1868	1868	1868	0
18	20231108	194600	70347457	1868	1868	1868	1868	0
19	20231108	194500	70347457	1868	1868	1868	1868	0
20	20231108	194400	70347457	1868	1868	1868	1868	0
21	20231108	194300	70347457	1868	1868	1868	1868	0
22	20231108	194200	70347457	1868	1868	1868	1868	0
23	20231108	194100	70347457	1868	1868	1868	1868	0
24	20231108	194000	70347457	1868	1868	1868	1868	0
25	20231108	193900	70347457	1868	1868	1868	1868	0
26	20231108	193800	70347457	1868	1868	1868	1868	0
27	20231108	193700	70347457	1868	1868	1868	1868	0
28	20231108	193600	70347457	1868	1868	1868	1868	0
29	20231108	193500	70347457	1868	1868	1868	1868	0
30	20231108	193400	70347457	1868	1868	1868	1868	0
31	20231108	193300	70347457	1868	1868	1868	1868	0
32	20231108	193200	70347457	1868	1868	1868	1868	2420
33	20231108	193100	70347457	1868	1868	1868	1868	0
34	20231108	193000	70347457	1868	1868	1868	1868	0
35	20231108	192900	70347457	1868	1868	1868	1868	0
36	20231108	192800	70347457	1868	1868	1868	1868	0
37	20231108	192700	70347457	1868	1868	1868	1868	0
38	20231108	192600	70347457	1868	1868	1868	1868	0
39	20231108	192500	70347457	1868	1868	1868	1868	0
40	20231108	192400	70347457	1868	1868	1868	1868	0
41	20231108	192300	70347457	1868	1868	1868	1868	0
42	20231108	192200	70347457	1868	1868	1868	1868	0
43	20231108	192100	70347457	1868	1868	1868	1868	0
44	20231108	192000	70347457	1868	1868	1868	1868	0
45	20231108	191900	70347457	1868	1868	1868	1868	0
46	20231108	191800	70347457	1868	1868	1868	1868	0
47	20231108	191700	70347457	1868	1868	1868	1868	0
48	20231108	191600	70347457	1868	1868	1868	1868	0
49	20231108	191500	70347457	1868	1868	1868	1868	0
50	20231108	191400	70347457	1868	1868	1868	1868	0
51	20231108	191300	70347457	1868	1868	1868	1868	0
52	20231108	191200	70347457	1868	1868	1868	1868	0
53	20231108	191100	70347457	1868	1868	1868	1868	0
54	20231108	191000	70347457	1868	1868	1868	1868	0
55	20231108	190900	70347457	1868	1868	1868	1868	0
56	20231108	190800	70347457	1868	1868	1868	1868	0
57	20231108	190700	70347457	1868	1868	1868	1868	0
58	20231108	190600	70347457	1868	1868	1868	1868	0
59	20231108	190500	70347457	1868	1868	1868	1868	0
60	20231108	190400	70347457	1868	1868	1868	1868	0
61	20231108	190300	70347457	1868	1868	1868	1868	0
62	20231108	190200	70347457	1868	1868	1868	1868	2420
63	20231108	190100	70347457	1868	1868	1868	1868	0
64	20231108	190000	70347457	1868	1868	1868	1868	0
65	20231108	185900	70347457	1868	1868	1868	1868	0
66	20231108	185800	70347457	1868	1868	1868	1868	0
67	20231108	185700	70347457	1868	1868	1868	1868	0
68	20231108	185600	70347457	1868	1868	1868	1868	0
69	20231108	185500	70347457	1868	1868	1868	1868	0
70	20231108	185400	70347457	1868	1868	1868	1868	0
71	20231108	185300	70347457	1868	1868	1868	1868	0
72	20231108	185200	70347457	1868	1868	1868	1868	0
73	20231108	185100	70347457	1868	1868	1868	1868	0
74	20231108	185000	70347457	1868	1868	1868	1868	0
75	20231108	184900	70347457	1868	1868	1868	1868	0
76	20231108	184800	70347457	1868	1868	1868	1868	0
77	20231108	184700	70347457	1868	1868	1868	1868	0
78	20231108	184600	70347457	1868	1868	1868	1868	0
79	20231108	184500	70347457	1868	1868	1868	1868	0
80	20231108	184400	70347457	1868	1868	1868	1868	0
81	20231108	184300	70347457	1868	1868	1868	1868	0
82	20231108	184200	70347457	1868	1868	1868	1868	0
83	20231108	184100	70347457	1868	1868	1868	1868	0
84	20231108	184000	70347457	1868	1868	1868	1868	0
85	20231108	183900	70347457	1868	1868	1868	1868	0
86	20231108	183800	70347457	1868	1868	1868	1868	0
87	20231108	183700	70347457	1868	1868	1868	1868	0
88	20231108	183600	70347457	1868	1868	1868	1868	0
89	20231108	183500	70347457	1868	1868	1868	1868	0
90	20231108	183400	70347457	1868	1868	1868	1868	0
91	20231108	183300	70347457	1868	1868	1868	1868	0
92	20231108	183200	70347457	1868	1868	1868	1868	2420
93	20231108	183100	70347457	1868	1868	1868	1868	0
94	20231108	183000	70347457	1868	1868	1868	1868	0
95	20231108	182900	70347457	1868	1868	1868	1868	0
96	20231108	182800	70347457	1868	1868	1868	1868	0
97	20231108	182700	70347457	1868	1868	1868	1868	0
98	20231108	182600	70347457	1868	1868	1868	1868	0
99	20231108	182500	70347457	1868	1868	1868	1868	0
100	20231108	182400	70347457	1868	1868	1868	1868	0
101	20231108	182300	70347457	1868	1868	1868	1868	0
102	20231108	182200	70347457	1868	1868	1868	1868	0
103	20231108	182100	70347457	1868	1868	1868	1868	0
104	20231108	182000	70347457	1868	1868	1868	1868	0
105	20231108	181900	70347457	1868	1868	1868	1868	0
106	20231108	181800	70347457	1868	1868	1868	1868	0
107	20231108	181700	70347457	1868	1868	1868	1868	0
108	20231108	181600	70347457	1868	1868	1868	1868	0
109	20231108	181500	70347457	1868	1868	1868	1868	0
110	20231108	181400	70347457	1868	1868	1868	1868	0
111	20231108	181300	70347457	1868	1868	1868	1868	0
112	20231108	181200	70347457	1868	1868	1868	1868	0
113	20231108	181100	70347457	1868	1868	1868	1868	0
114	20231108	181000	70347457	1868	1868	1868	1868	0
115	20231108	180900	70347457	1868	1868	1868	1868	0
116	20231108	180800	70347457	1868	1868	1868	1868	0
117	20231108	180700	70347457	1868	1868	1868	1868	0
118	20231108	180600	70347457	1868	1868	1868	1868	0
119	20231108	180500	70347457	1868	1868	1868	1868	0
120	20231108	180400	70347457	1868	1868	1868	1868	0
121	20231108	180300	70347457	1868	1868	1868	1868	0
122	20231108	180200	70347457	1868	1868	1868	1868	2420
123	20231108	180100	70347457	1868	1868	1868	1868	0
124	20231108	180000	70347457	1868	1868	1868	1868	0
125	20231108	175900	70347457	1868	1868	1868	1868	0
126	20231108	175800	70347457	1868	1868	1868	1868	0
127	20231108	175700	70347457	1868	1868	1868	1868	0
128	20231108	175600	70347457	1868	1868	1868	1868	0
129	20231108	175500	70347457	1868	1868	1868	1868	0
130	20231108	175400	70347457	1868	1868	1868	1868	0
131	20231108	175300	70347457	1868	1868	1868	1868	0
132	20231108	175200	70347457	1868	1868	1868	1868	0
133	20231108	175100	70347457	1868	1868	1868	1868	0
134	20231108	175000	70347457	1868	1868	1868	1868	0
135	20231108	174900	70347457	1868	1868	1868	1868	0
136	20231108	174800	70347457	1868	1868	1868	1868	0
137	20231108	174700	70347457	1868	1868	1868	1868	0
138	20231108	174600	70347457	1868	1868	1868	1868	0
139	20231108	174500	70347457	1868	1868	1868	1868	0
140	20231108	174400	70347457	1868	1868	1868	1868	0
141	20231108	174300	70347457	1868	1868	1868	1868	0
142	20231108	174200	70347457	1868	1868	1868	1868	0
143	20231108	174100	70347457	1868	1868	1868	1868	0
144	20231108	174000	70347457	1868	1868	1868	1868	0
145	20231108	173900	70347457	1868	1868	1868	1868	0
146	20231108	173800	70347457	1868	1868	1868	1868	0
147	20231108	173700	70347457	1868	1868	1868	1868	0
148	20231108	173600	70347457	1868	1868	1868	1868	0
149	20231108	173500	70347457	1868	1868	1868	1868	0
150	20231108	173400	70347457	1868	1868	1868	1868	0
151	20231108	173300	70347457	1868	1868	1868	1868	0
152	20231108	173200	70347457	1868	1868	1868	1868	2420
153	20231108	173100	70347457	1868	1868	1868	1868	0
154	20231108	173000	70347457	1868	1868	1868	1868	0
155	20231108	172900	70347457	1868	1868	1868	1868	0
156	20231108	172800	70347457	1868	1868	1868	1868	0
157	20231108	172700	70347457	1868	1868	1868	1868	0
158	20231108	172600	70347457	1868	1868	1868	1868	0
159	20231108	172500	70347457	1868	1868	1868	1868	0
160	20231108	172400	70347457	1868	1868	1868	1868	0
161	20231108	172300	70347457	1868	1868	1868	1868	0
162	20231108	172200	70347457	1868	1868	1868	1868	0
163	20231108	172100	70347457	1868	1868	1868	1868	0
164	20231108	172000	70347457	1868	1868	1868	1868	0
165	20231108	171900	70347457	1868	1868	1868	1868	0
166	20231108	171800	70347457	1868	1868	1868	1868	0
167	20231108	171700	70347457	1868	1868	1868	1868	0
168	20231108	171600	70347457	1868	1868	1868	1868	0
169	20231108	171500	70347457	1868	1868	1868	1868	0
170	20231108	171400	70347457	1868	1868	1868	1868	0
171	20231108	171300	70347457	1868	1868	1868	1868	0
172	20231108	171200	70347457	1868	1868	1868	1868	0
173	20231108	171100	70347457	1868	1868	1868	1868	0
174	20231108	171000	70347457	1868	1868	1868	1868	0
175	20231108	170900	70347457	1868	1868	1868	1868	0
176	20231108	170800	70347457	1868	1868	1868	1868	0
177	20231108	170700	70347457	1868	1868	1868	1868	0
178	20231108	170600	70347457	1868	1868	1868	1868	0
179	20231108	170500	70347457	1868	1868	1868	1868	0
180	20231108	170400	70347457	1868	1868	1868	1868	0
181	20231108	170300	70347457	1868	1868	1868	1868	0
182	20231108	170200	70347457	1868	1868	1868	1868	2420
183	20231108	170100	70347457	1868	1868	1868	1868	0
184	20231108	170000	70347457	1868	1868	1868	1868	0
185	20231108	165900	70347457	1868	1868	1868	1868	0
186	20231108	165800	70347457	1868	1868	1868	1868	0
187	20231108	165700	70347457	1868	1868	1868	1868	0
188	20231108	165600	70347457	1868	1868	1868	1868	0
189	20231108	165500	70347457	1868	1868	1868	1868	0
190	20231108	165400	70347457	1868	1868	1868	1868	0
191	20231108	165300	70347457	1868	1868	1868	1868	0
192	20231108	165200	70347457	1868	1868	1868	1868	0
193	20231108	165100	70347457	1868	1868	1868	1868	0
194	20231108	165000	70347457	1868	1868	1868	1868	0
195	20231108	164900	70347457	1868	1868	1868	1868	0
196	20231108	164800	70347457	1868	1868	1868	1868	0
197	20231108	164700	70347457	1868	1868	1868	1868	0
198	20231108	164600	70347457	1868	1868	1868	1868	0
199	20231108	164500	70347457	1868	1868	1868	1868	0
200	20231108	164400	70347457	1868	1868	1868	1868	0
201	20231108	164300	70347457	1868	1868	1868	1868	0
202	20231108	164200	70347457	1868	1868	1868	1868	0
203	20231108	164100	70347457	1868	1868	1868	1868	0
204	20231108	164000	70347457	1868	1868	1868	1868	0
205	20231108	163900	70347457	1868	1868	1868	1868	0
206	20231108	163800	70347457	1868	1868	1868	1868	0
207	20231108	163700	70347457	1868	1868	1868	1868	0
208	20231108	163600	70347457	1868	1868	1868	1868	0
209	20231108	163500	70347457	1868	1868	1868	1868	0
210	20231108	163400	70347457	1868	1868	1868	1868	0
211	20231108	163300	70347457	1868	1868	1868	1868	0
212	20231108	163200	70347457	1868	1868	1868	1868	2420
213	20231108	163100	70347457	1868	1868	1868	1868	0
214	20231108	163000	70347457	1868	1868	1868	1868	0
215	20231108	162900	70347457	1868	1868	1868	1868	0
216	20231108	162800	70347457	1868	1868	1868	1868	0
217	20231108	162700	70347457	1868	1868	1868	1868	0
218	20231108	162600	70347457	1868	1868	1868	1868	0
219	20231108	162500	70347457	1868	1868	1868	1868	0
220	20231108	162400	70347457	1868	1868	1868	1868	0
221	20231108	162300	70347457	1868	1868	1868	1868	0
222	20231108	162200	70347457	1868	1868	1868	1868	0
223	20231108	162100	70347457	1868	1868	1868	1868	0
224	20231108	162000	70347457	1868	1868	1868	1868	0
225	20231108	161900	70347457	1868	1868	1868	1868	0
226	20231108	161800	70347457	1868	1868	1868	1868	0
227	20231108	161700	70347457	1868	1868	1868	1868	0
228	20231108	161600	70347457	1868	1868	1868	1868	0
229	20231108	161500	70347457	1868	1868	1868	1868	0
230	20231108	161400	70347457	1868	1868	1868	1868	0
231	20231108	161300	70347457	1868	1868	1868	1868	0
232	20231108	161200	70347457	1868	1868	1868	1868	0
233	20231108	161100	70347457	1868	1868	1868	1868	0
234	20231108	161000	70347457	1868	1868	1868	1868	0
235	20231108	160900	70347457	1868	1868	1868	1868	0
236	20231108	160800	70347457	1868	1868	1868	1868	0
237	20231108	160700	70347457	1868	1868	1868	1868	0
238	20231108	160600	70347457	1868	1868	1868	1868	0
239	20231108	160500	70347457	1868	1868	1868	1868	0
240	20231108	160400	70347457	1868	1868	1868	1868	0
241	20231108	160300	70347457	1868	1868	1868	1868	0
242	20231108	160200	70347457	1868	1868	1868	1868	2420
243	20231108	160100	70347457	1868	1868	1868	1868	0
244	20231108	160000	70347457	1868	1868	1868	1868	0
245	20231108	155900	70347457	1868	1868	1868	1868	0
246	20231108	155800	70347457	1868	1868	1868	1868	0
247	20231108	155700	70347457	1868	1868	1868	1868	0
248	20231108	155600	70347457	1868	1868	1868	1868	0
249	20231108	155500	70347457	1868	1868	1868	1868	0
250	20231108	155400	70347457	1868	1868	1868	1868	0
251	20231108	155300	70347457	1868	1868	1868	1868	0
252	20231108	155200	70347457	1868	1868	1868	1868	0
253	20231108	155100	70347457	1868	1868	1868	1868	0
254	20231108	155000	70347457	1868	1868	1868	1868	0
255	20231108	154900	70347457	1868	1868	1868	1868	0
256	20231108	154800	70347457	1868	1868	1868	1868	0
257	20231108	154700	70347457	1868	1868	1868	1868	0
258	20231108	154600	70347457	1868	1868	1868	1868	0
259	20231108	154500	70347457	1868	1868	1868	1868	0
260	20231108	154400	70347457	1868	1868	1868	1868	0
261	20231108	154300	70347457	1868	1868	1868	1868	0
262	20231108	154200	70347457	1868	1868	1868	1868	0
263	20231108	154100	70347457	1868	1868	1868	1868	0
264	20231108	154000	70347457	1868	1868	1868	1868	0
265	20231108	153900	70347457	1868	1868	1868	1868	0
266	20231108	153800	70347457	1868	1868	1868	1868	0
267	20231108	153700	70347457	1868	1868	1868	1868	0
268	20231108	153600	70347457	1868	1868	1868	1868	0
269	20231108	153500	70347457	1868	1868	1868	1868	0
270	20231108	153400	70347457	1868	1868	1868	1868	0
271	20231108	153300	70347457	1868	1868	1868	1868	0
272	20231108	153200	70347457	1868	1868	1868	1868	2420
273	20231108	153100	70347457	1868	1868	1868	1868	0
274	20231108	153000	70347457	1868	1868	1868	1868	2420
275	20231108	152900	65826897	1873	1873	1873	1873	0
276	20231108	152800	65826897	1873	1873	1873	1873	0
277	20231108	152700	65826897	1873	1873	1873	1873	0
278	20231108	152600	65826897	1873	1873	1873	1873	0
279	20231108	152500	65826897	1873	1873	1873	1873	0
280	20231108	152400	65826897	1873	1873	1873	1873	0
281	20231108	152300	65826897	1873	1873	1873	1873	0
282	20231108	152200	65826897	1873	1873	1873	1873	0
283	20231108	152100	65826897	1873	1873	1873	1873	0
284	20231108	152000	65826897	1873	1873	1873	1873	0
285	20231108	151900	65826897	1873	1872	1873	1871	25
286	20231108	151800	65780100	1873	1872	1873	1871	18
287	20231108	151700	65746399	1873	1873	1873	1873	39
288	20231108	151600	65673352	1873	1872	1873	1871	115
289	20231108	151500	65458157	1873	1873	1873	1871	242
290	20231108	151400	65005328	1873	1873	1873	1873	0
291	20231108	151300	65005328	1873	1872	1873	1872	26
292	20231108	151200	64956651	1873	1873	1873	1873	0
293	20231108	151100	64956651	1873	1873	1873	1873	70
294	20231108	151000	64825541	1873	1873	1873	1873	26
295	20231108	150900	64776843	1875	1875	1875	1875	0
296	20231108	150800	64776843	1875	1875	1875	1875	0
297	20231108	150700	64776843	1875	1875	1875	1875	2
298	20231108	150600	64773093	1875	1875	1875	1875	0
299	20231108	150500	64773093	1875	1875	1875	1875	1
300	20231108	150400	64771218	1875	1875	1875	1875	0
301	20231108	150300	64771218	1875	1875	1875	1875	0
302	20231108	150200	64771218	1875	1875	1875	1875	0
303	20231108	150100	64771218	1875	1870	1875	1870	696
304	20231108	150000	63469649	1875	1871	1875	1871	61
305	20231108	145900	63355467	1875	1876	1876	1871	101
306	20231108	145800	63166483	1870	1876	1876	1870	2901
307	20231108	145700	57733565	1876	1876	1876	1876	7
308	20231108	145600	57720433	1876	1876	1876	1876	3
309	20231108	145500	57714805	1876	1876	1876	1876	3
310	20231108	145400	57709177	1876	1876	1876	1876	3
311	20231108	145300	57703549	1876	1876	1876	1876	2
312	20231108	145200	57699797	1876	1876	1876	1876	4
313	20231108	145100	57692293	1876	1876	1876	1876	1
314	20231108	145000	57690417	1876	1876	1876	1876	6
315	20231108	144900	57679161	1876	1876	1876	1876	6
316	20231108	144800	57667905	1876	1876	1876	1876	6
317	20231108	144700	57656649	1877	1877	1877	1877	0
318	20231108	144600	57656649	1877	1876	1877	1874	3903
319	20231108	144500	50341812	1876	1876	1876	1876	15
320	20231108	144400	50313672	1876	1876	1876	1876	7
321	20231108	144300	50300540	1876	1876	1877	1875	955
322	20231108	144200	48509861	1876	1876	1876	1876	2
323	20231108	144100	48506109	1876	1876	1876	1876	6
324	20231108	144000	48494853	1876	1876	1876	1876	6
325	20231108	143900	48483597	1876	1876	1877	1875	15
326	20231108	143800	48455455	1876	1876	1877	1876	207
327	20231108	143700	48067122	1877	1877	1877	1876	5
328	20231108	143600	48057738	1877	1877	1877	1877	3
329	20231108	143500	48052107	1877	1877	1877	1877	45
330	20231108	143400	47967642	1878	1877	1878	1877	2
331	20231108	143300	47963887	1877	1877	1877	1877	5
332	20231108	143200	47954502	1877	1877	1877	1877	6
333	20231108	143100	47943240	1877	1877	1877	1877	5
334	20231108	143000	47933855	1877	1877	1878	1877	7
335	20231108	142900	47920715	1878	1876	1878	1876	3
336	20231108	142800	47915085	1877	1876	1878	1876	20
337	20231108	142700	47877559	1878	1878	1878	1878	0
338	20231108	142600	47877559	1878	1878	1878	1878	100
339	20231108	142500	47689759	1878	1878	1878	1878	42
340	20231108	142400	47610883	1877	1876	1878	1876	35
341	20231108	142300	47545217	1878	1876	1878	1876	398
342	20231108	142200	46798567	1878	1876	1878	1876	48
343	20231108	142100	46708515	1878	1878	1878	1877	13
344	20231108	142000	46684108	1877	1877	1877	1877	11
345	20231108	141900	46663461	1878	1878	1878	1878	0
346	20231108	141800	46663461	1878	1878	1878	1878	0
347	20231108	141700	46663461	1878	1878	1878	1878	0
348	20231108	141600	46663461	1878	1878	1878	1878	40
349	20231108	141500	46588341	1876	1876	1876	1876	24
350	20231108	141400	46543317	1877	1878	1878	1877	38
351	20231108	141300	46471989	1877	1877	1877	1877	100
352	20231108	141200	46284289	1877	1877	1877	1877	0
353	20231108	141100	46284289	1877	1877	1877	1877	0
354	20231108	141000	46284289	1877	1877	1877	1877	0
355	20231108	140900	46284289	1877	1877	1877	1877	0
356	20231108	140800	46284289	1877	1877	1877	1877	64
357	20231108	140700	46164161	1877	1877	1877	1877	100
358	20231108	140600	45976461	1877	1876	1877	1876	248
359	20231108	140500	45511163	1877	1877	1877	1877	2
360	20231108	140400	45507409	1876	1876	1876	1876	0
361	20231108	140300	45507409	1876	1876	1876	1876	115
362	20231108	140200	45291669	1876	1876	1876	1876	36
363	20231108	140100	45224133	1876	1877	1877	1876	333
364	20231108	140000	44599410	1878	1880	1880	1878	193
365	20231108	135900	44236630	1880	1880	1880	1880	2
366	20231108	135800	44232870	1881	1883	1883	1881	29
367	20231108	135700	44178299	1883	1883	1884	1883	5
368	20231108	135600	44168883	1884	1884	1884	1884	0
369	20231108	135500	44168883	1884	1884	1884	1884	20
370	20231108	135400	44131203	1884	1884	1884	1884	0
371	20231108	135300	44131203	1884	1884	1884	1884	0
372	20231108	135200	44131203	1884	1884	1884	1884	0
373	20231108	135100	44131203	1884	1884	1884	1884	0
374	20231108	135000	44131203	1884	1884	1884	1884	2
375	20231108	134900	44127435	1884	1884	1884	1884	500
376	20231108	134800	43185435	1884	1884	1884	1884	0
377	20231108	134700	43185435	1884	1883	1884	1880	1268
378	20231108	134600	40800009	1883	1883	1883	1883	10
379	20231108	134500	40781179	1883	1883	1883	1883	10
380	20231108	134400	40762349	1884	1884	1884	1884	0
381	20231108	134300	40762349	1884	1884	1884	1884	200
382	20231108	134200	40385549	1884	1884	1884	1884	0
383	20231108	134100	40385549	1884	1884	1884	1884	7
384	20231108	134000	40372361	1883	1883	1883	1883	28
385	20231108	133900	40319637	1884	1884	1884	1884	14
386	20231108	133800	40293261	1885	1885	1885	1885	3
387	20231108	133700	40287606	1886	1886	1886	1886	3
388	20231108	133600	40281948	1886	1886	1886	1886	0
389	20231108	133500	40281948	1886	1886	1886	1886	1
390	20231108	133400	40280062	1886	1886	1886	1886	1
391	20231108	133300	40278176	1886	1884	1886	1884	15
392	20231108	133200	40249914	1886	1886	1886	1886	0
393	20231108	133100	40249914	1886	1886	1886	1886	2
394	20231108	133000	40246142	1885	1885	1885	1885	0
395	20231108	132900	40246142	1885	1885	1885	1885	11
396	20231108	132800	40225407	1886	1886	1886	1886	0
397	20231108	132700	40225407	1886	1886	1886	1886	0
398	20231108	132600	40225407	1886	1886	1886	1886	0
399	20231108	132500	40225407	1886	1886	1886	1886	0
400	20231108	132400	40225407	1886	1886	1886	1886	0
401	20231108	132300	40225407	1886	1886	1886	1886	0
402	20231108	132200	40225407	1886	1886	1886	1886	4
403	20231108	132100	40217863	1886	1886	1886	1886	0
404	20231108	132000	40217863	1886	1886	1886	1886	0
405	20231108	131900	40217863	1886	1886	1886	1886	0
406	20231108	131800	40217863	1886	1886	1886	1886	0
407	20231108	131700	40217863	1886	1886	1886	1886	0
408	20231108	131600	40217863	1886	1886	1886	1885	44
409	20231108	131500	40134899	1886	1886	1886	1886	10
410	20231108	131400	40116039	1886	1886	1886	1886	2
411	20231108	131300	40112267	1882	1885	1885	1882	3979
412	20231108	131200	32612501	1886	1885	1886	1885	323
413	20231108	131100	32003636	1886	1886	1886	1886	0
414	20231108	131000	32003636	1886	1886	1886	1886	12
415	20231108	130900	31981004	1887	1887	1887	1887	17
416	20231108	130800	31948925	1890	1890	1890	1890	0
417	20231108	130700	31948925	1890	1888	1890	1888	7
418	20231108	130600	31935707	1890	1890	1890	1890	0
419	20231108	130500	31935707	1890	1890	1890	1890	0
420	20231108	130400	31935707	1890	1890	1890	1890	0
421	20231108	130300	31935707	1890	1890	1890	1888	20
422	20231108	130200	31897936	1891	1891	1891	1891	0
423	20231108	130100	31897936	1891	1891	1891	1891	0
424	20231108	130000	31897936	1891	1890	1891	1890	6
425	20231108	125900	31886595	1891	1891	1891	1891	0
426	20231108	125800	31886595	1891	1891	1891	1891	63
427	20231108	125700	31767462	1891	1891	1891	1891	0
428	20231108	125600	31767462	1891	1891	1891	1891	10
429	20231108	125500	31748552	1891	1891	1891	1891	0
430	20231108	125400	31748552	1891	1891	1891	1891	0
431	20231108	125300	31748552	1891	1891	1891	1891	1
432	20231108	125200	31746661	1891	1891	1891	1891	0
433	20231108	125100	31746661	1891	1891	1891	1891	0
434	20231108	125000	31746661	1891	1891	1891	1891	4
435	20231108	124900	31739097	1894	1892	1894	1892	3
436	20231108	124800	31733419	1894	1885	1894	1885	44
437	20231108	124700	31650470	1886	1886	1886	1886	0
438	20231108	124600	31650470	1886	1886	1886	1886	0
439	20231108	124500	31650470	1886	1886	1886	1886	0
440	20231108	124400	31650470	1886	1886	1886	1886	0
441	20231108	124300	31650470	1886	1886	1886	1886	0
442	20231108	124200	31650470	1886	1886	1886	1886	0
443	20231108	124100	31650470	1886	1886	1886	1886	0
444	20231108	124000	31650470	1886	1886	1886	1886	200
445	20231108	123900	31273270	1895	1895	1895	1895	0
446	20231108	123800	31273270	1895	1895	1895	1895	3
447	20231108	123700	31267585	1885	1885	1885	1885	0
448	20231108	123600	31267585	1885	1885	1885	1885	0
449	20231108	123500	31267585	1885	1885	1885	1885	0
450	20231108	123400	31267585	1885	1885	1885	1885	0
451	20231108	123300	31267585	1885	1885	1885	1885	80
452	20231108	123200	31116785	1884	1884	1884	1884	0
453	20231108	123100	31116785	1884	1884	1884	1884	0
454	20231108	123000	31116785	1884	1884	1884	1884	0
455	20231108	122900	31116785	1884	1884	1884	1884	0
456	20231108	122800	31116785	1884	1883	1884	1883	1309
457	20231108	122700	28651785	1883	1883	1883	1883	0
458	20231108	122600	28651785	1883	1883	1883	1883	2
459	20231108	122500	28648019	1883	1883	1883	1883	0
460	20231108	122400	28648019	1883	1883	1883	1883	0
461	20231108	122300	28648019	1883	1883	1883	1883	7
462	20231108	122200	28634838	1883	1883	1883	1883	4
463	20231108	122100	28627306	1882	1882	1882	1882	0
464	20231108	122000	28627306	1882	1882	1882	1882	0
465	20231108	121900	28627306	1882	1882	1882	1882	0
466	20231108	121800	28627306	1882	1882	1882	1882	45
467	20231108	121700	28542616	1883	1883	1883	1883	0
468	20231108	121600	28542616	1883	1883	1883	1883	0
469	20231108	121500	28542616	1883	1883	1883	1883	0
470	20231108	121400	28542616	1883	1883	1883	1883	1
471	20231108	121300	28540733	1883	1883	1883	1883	29
472	20231108	121200	28486126	1883	1883	1883	1883	20
473	20231108	121100	28448466	1883	1882	1883	1882	2
474	20231108	121000	28444701	1883	1883	1883	1883	0
475	20231108	120900	28444701	1883	1883	1883	1883	0
476	20231108	120800	28444701	1883	1883	1883	1882	68
477	20231108	120700	28316662	1883	1883	1883	1883	0
478	20231108	120600	28316662	1883	1883	1883	1883	0
479	20231108	120500	28316662	1883	1883	1883	1883	40
480	20231108	120400	28241342	1883	1883	1883	1883	0
481	20231108	120300	28241342	1883	1883	1883	1883	26
482	20231108	120200	28192384	1883	1883	1883	1883	0
483	20231108	120100	28192384	1883	1883	1883	1883	0
484	20231108	120000	28192384	1883	1883	1883	1883	0
485	20231108	115900	28192384	1883	1883	1883	1883	0
486	20231108	115800	28192384	1883	1883	1883	1883	7
487	20231108	115700	28179203	1883	1883	1883	1883	162
488	20231108	115600	27874157	1883	1883	1883	1883	0
489	20231108	115500	27874157	1883	1882	1883	1882	300
490	20231108	115400	27309555	1882	1882	1882	1882	0
491	20231108	115300	27309555	1882	1882	1882	1882	0
492	20231108	115200	27309555	1882	1882	1882	1882	0
493	20231108	115100	27309555	1882	1882	1882	1882	0
494	20231108	115000	27309555	1882	1880	1882	1880	132
495	20231108	114900	27061389	1880	1880	1880	1880	42
496	20231108	114800	26982429	1882	1882	1882	1881	4
497	20231108	114700	26974902	1883	1882	1883	1881	47
498	20231108	114600	26886477	1883	1883	1883	1883	0
499	20231108	114500	26886477	1883	1883	1883	1883	0
500	20231108	114400	26886477	1883	1883	1883	1883	9
501	20231108	114300	26869530	1883	1883	1883	1883	22
502	20231108	114200	26828104	1884	1884	1884	1883	303
503	20231108	114100	26257552	1884	1884	1884	1884	1
504	20231108	114000	26255668	1884	1884	1884	1884	0
505	20231108	113900	26255668	1884	1884	1884	1884	0
506	20231108	113800	26255668	1884	1884	1884	1884	0
507	20231108	113700	26255668	1884	1884	1884	1884	0
508	20231108	113600	26255668	1884	1884	1884	1884	5
509	20231108	113500	26246248	1884	1884	1884	1884	0
510	20231108	113400	26246248	1884	1884	1884	1884	505
511	20231108	113300	25294828	1885	1885	1885	1885	3
512	20231108	113200	25289173	1885	1885	1885	1885	0
513	20231108	113100	25289173	1885	1885	1885	1885	100
514	20231108	113000	25100673	1885	1885	1885	1885	0
515	20231108	112900	25100673	1885	1885	1885	1885	0
516	20231108	112800	25100673	1885	1884	1885	1884	35
517	20231108	112700	25034730	1885	1885	1885	1885	50
518	20231108	112600	24940480	1885	1885	1885	1885	0
519	20231108	112500	24940480	1885	1885	1885	1885	143
520	20231108	112400	24670925	1885	1885	1885	1885	205
521	20231108	112300	24284500	1887	1887	1887	1887	2
522	20231108	112200	24280726	1885	1886	1886	1885	1097
523	20231108	112100	22212870	1887	1887	1887	1887	0
524	20231108	112000	22212870	1887	1887	1887	1887	50
525	20231108	111900	22118520	1887	1887	1887	1887	0
526	20231108	111800	22118520	1887	1887	1887	1887	0
527	20231108	111700	22118520	1887	1887	1887	1887	0
528	20231108	111600	22118520	1887	1887	1887	1887	0
529	20231108	111500	22118520	1887	1887	1887	1887	0
530	20231108	111400	22118520	1887	1886	1887	1885	99
531	20231108	111300	21931899	1887	1890	1890	1887	3
532	20231108	111200	21926235	1890	1890	1890	1890	0
533	20231108	111100	21926235	1890	1890	1890	1890	0
534	20231108	111000	21926235	1890	1890	1890	1890	0
535	20231108	110900	21926235	1890	1890	1890	1890	0
536	20231108	110800	21926235	1890	1890	1890	1890	0
537	20231108	110700	21926235	1890	1890	1890	1890	0
538	20231108	110600	21926235	1890	1890	1890	1890	0
539	20231108	110500	21926235	1890	1890	1890	1890	0
540	20231108	110400	21926235	1890	1890	1890	1890	0
541	20231108	110300	21926235	1890	1890	1891	1886	67
542	20231108	110200	21799704	1891	1891	1891	1891	0
543	20231108	110100	21799704	1891	1891	1891	1891	0
544	20231108	110000	21799704	1891	1891	1891	1891	0
545	20231108	105900	21799704	1891	1891	1891	1891	3
546	20231108	105800	21794031	1891	1891	1891	1891	0
547	20231108	105700	21794031	1891	1891	1891	1891	3
548	20231108	105600	21788358	1894	1894	1894	1894	0
549	20231108	105500	21788358	1894	1894	1894	1894	0
550	20231108	105400	21788358	1894	1894	1894	1894	0
551	20231108	105300	21788358	1894	1894	1894	1894	0
552	20231108	105200	21788358	1894	1894	1894	1894	0
553	20231108	105100	21788358	1894	1894	1894	1894	0
554	20231108	105000	21788358	1894	1894	1894	1894	0
555	20231108	104900	21788358	1894	1894	1894	1894	1
556	20231108	104800	21786464	1895	1895	1895	1895	0
557	20231108	104700	21786464	1895	1895	1895	1895	1
558	20231108	104600	21784569	1896	1896	1896	1896	0
559	20231108	104500	21784569	1896	1896	1896	1896	0
560	20231108	104400	21784569	1896	1896	1896	1896	0
561	20231108	104300	21784569	1896	1896	1896	1896	40
562	20231108	104200	21708729	1896	1896	1896	1896	0
563	20231108	104100	21708729	1896	1896	1896	1896	0
564	20231108	104000	21708729	1896	1896	1896	1896	0
565	20231108	103900	21708729	1896	1896	1896	1896	0
566	20231108	103800	21708729	1896	1896	1896	1896	0
567	20231108	103700	21708729	1896	1896	1896	1896	0
568	20231108	103600	21708729	1896	1896	1896	1896	0
569	20231108	103500	21708729	1896	1896	1896	1896	0
570	20231108	103400	21708729	1896	1896	1896	1892	20
571	20231108	103300	21670845	1896	1896	1896	1896	10
572	20231108	103200	21651885	1897	1897	1897	1897	0
573	20231108	103100	21651885	1897	1897	1897	1897	0
574	20231108	103000	21651885	1897	1897	1897	1897	0
575	20231108	102900	21651885	1897	1897	1897	1897	0
576	20231108	102800	21651885	1897	1887	1897	1887	144
577	20231108	102700	21378918	1896	1888	1896	1888	3
578	20231108	102600	21373246	1896	1889	1896	1889	3
579	20231108	102500	21367572	1896	1896	1896	1896	0
580	20231108	102400	21367572	1896	1888	1896	1885	342
581	20231108	102300	20722518	1896	1893	1896	1889	48
582	20231108	102200	20631729	1894	1896	1896	1894	133
583	20231108	102100	20379693	1897	1897	1897	1897	0
584	20231108	102000	20379693	1897	1897	1897	1897	3
585	20231108	101900	20374002	1897	1897	1897	1897	0
586	20231108	101800	20374002	1897	1897	1897	1897	100
587	20231108	101700	20184302	1897	1897	1897	1897	1
588	20231108	101600	20182405	1897	1897	1897	1897	0
589	20231108	101500	20182405	1897	1897	1897	1897	10
590	20231108	101400	20163435	1897	1897	1897	1895	57
591	20231108	101300	20055316	1897	1897	1897	1897	0
592	20231108	101200	20055316	1897	1897	1897	1897	0
593	20231108	101100	20055316	1897	1897	1897	1897	1
594	20231108	101000	20053419	1895	1895	1895	1895	6
595	20231108	100900	20042049	1897	1897	1897	1897	0
596	20231108	100800	20042049	1897	1897	1897	1897	0
597	20231108	100700	20042049	1897	1897	1897	1897	0
598	20231108	100600	20042049	1897	1895	1897	1895	64
599	20231108	100500	19920764	1895	1892	1895	1892	151
600	20231108	100400	19635057	1887	1887	1887	1887	0
601	20231108	100300	19635057	1887	1887	1887	1887	0
602	20231108	100200	19635057	1887	1887	1887	1887	0
603	20231108	100100	19635057	1887	1889	1892	1887	57
604	20231108	100000	19527400	1892	1889	1892	1889	7
605	20231108	095900	19514171	1892	1886	1892	1886	851
606	20231108	095800	17909179	1892	1889	1892	1886	250
607	20231108	095700	17437272	1897	1897	1897	1897	0
608	20231108	095600	17437272	1897	1897	1897	1897	0
609	20231108	095500	17437272	1897	1889	1897	1889	443
610	20231108	095400	16600421	1890	1890	1890	1890	0
611	20231108	095300	16600421	1890	1894	1897	1890	71
612	20231108	095200	16466078	1897	1895	1897	1895	8
613	20231108	095100	16450916	1898	1898	1898	1898	90
614	20231108	095000	16280096	1898	1894	1898	1894	6
615	20231108	094900	16268728	1898	1896	1898	1895	8
616	20231108	094800	16253560	1898	1895	1898	1894	20
617	20231108	094700	16215663	1898	1896	1898	1896	7
618	20231108	094600	16202389	1898	1898	1898	1898	0
619	20231108	094500	16202389	1898	1894	1898	1894	13
620	20231108	094400	16177743	1894	1894	1894	1894	3
621	20231108	094300	16172061	1899	1899	1899	1899	0
622	20231108	094200	16172061	1899	1899	1899	1899	0
623	20231108	094100	16172061	1899	1899	1899	1899	0
624	20231108	094000	16172061	1899	1895	1899	1894	15
625	20231108	093900	16143643	1895	1897	1899	1895	17
626	20231108	093800	16111404	1899	1899	1899	1899	1
627	20231108	093700	16109505	1899	1897	1899	1896	41
628	20231108	093600	16031717	1900	1900	1900	1898	29
629	20231108	093500	15976669	1900	1900	1900	1900	173
630	20231108	093400	15647969	1900	1900	1900	1900	10
631	20231108	093300	15628969	1900	1900	1900	1900	12
632	20231108	093200	15606169	1898	1900	1900	1898	2
633	20231108	093100	15602371	1900	1899	1900	1898	8
634	20231108	093000	15587174	1900	1900	1900	1900	0
635	20231108	092900	15587174	1900	1900	1900	1900	1
636	20231108	092800	15585274	1900	1900	1900	1900	0
637	20231108	092700	15585274	1900	1899	1900	1899	3
638	20231108	092600	15579576	1900	1900	1900	1900	2
639	20231108	092500	15575776	1899	1899	1899	1899	1
640	20231108	092400	15573877	1900	1900	1900	1900	303
641	20231108	092300	14998177	1900	1898	1900	1898	21
642	20231108	092200	14958315	1898	1898	1898	1898	1
643	20231108	092100	14956417	1900	1900	1900	1900	0
644	20231108	092000	14956417	1900	1900	1900	1899	808
645	20231108	091900	13421220	1900	1900	1900	1900	5
646	20231108	091800	13411720	1900	1900	1900	1900	0
647	20231108	091700	13411720	1900	1900	1900	1900	0
648	20231108	091600	13411720	1900	1900	1900	1900	2
649	20231108	091500	13407920	1900	1900	1900	1900	0
650	20231108	091400	13407920	1900	1900	1900	1900	500
651	20231108	091300	12457920	1900	1900	1900	1900	2
652	20231108	091200	12454120	1888	1888	1888	1888	0
653	20231108	091100	12454120	1888	1888	1888	1888	0
654	20231108	091000	12454120	1888	1888	1888	1888	0
655	20231108	090900	12454120	1888	1889	1889	1888	299
656	20231108	090800	11889408	1888	1888	1888	1888	0
657	20231108	090700	11889408	1888	1888	1888	1888	0
658	20231108	090600	11889408	1888	1888	1888	1888	95
659	20231108	090500	11710048	1887	1887	1887	1887	4268
660	20231108	090400	3656332	1887	1887	1887	1887	4
661	20231108	090300	3648784	1885	1885	1885	1885	335
662	20231108	090200	3017309	1885	1885	1885	1885	0
663	20231108	090100	3017309	1885	1887	1887	1885	38
664	20231108	090000	2945605	1885	1887	1887	1885	1561