KissMeData/023460/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190500	5024730	1919	1919	1919	1919	56
3	20231107	190400	5024730	1919	1919	1919	1919	0
4	20231107	190300	5024730	1919	1919	1919	1919	0
5	20231107	190200	5024730	1919	1919	1919	1919	0
6	20231107	190100	5024730	1919	1919	1919	1919	0
7	20231107	190000	5024730	1919	1919	1919	1919	0
8	20231107	185900	5024730	1919	1919	1919	1919	0
9	20231107	185800	5024730	1919	1919	1919	1919	0
10	20231107	185700	5024730	1919	1919	1919	1919	0
11	20231107	185600	5024730	1919	1919	1919	1919	0
12	20231107	185500	5024730	1919	1919	1919	1919	0
13	20231107	185400	5024730	1919	1919	1919	1919	0
14	20231107	185300	5024730	1919	1919	1919	1919	0
15	20231107	185200	5024730	1919	1919	1919	1919	0
16	20231107	185100	5024730	1919	1919	1919	1919	0
17	20231107	185000	5024730	1919	1919	1919	1919	0
18	20231107	184900	5024730	1919	1919	1919	1919	0
19	20231107	184800	5024730	1919	1919	1919	1919	0
20	20231107	184700	5024730	1919	1919	1919	1919	0
21	20231107	184600	5024730	1919	1919	1919	1919	0
22	20231107	184500	5024730	1919	1919	1919	1919	0
23	20231107	184400	5024730	1919	1919	1919	1919	0
24	20231107	184300	5024730	1919	1919	1919	1919	0
25	20231107	184200	5024730	1919	1919	1919	1919	0
26	20231107	184100	5024730	1919	1919	1919	1919	0
27	20231107	184000	5024730	1919	1919	1919	1919	0
28	20231107	183900	5024730	1919	1919	1919	1919	0
29	20231107	183800	5024730	1919	1919	1919	1919	0
30	20231107	183700	5024730	1919	1919	1919	1919	0
31	20231107	183600	5024730	1919	1919	1919	1919	0
32	20231107	183500	5024730	1919	1919	1919	1919	56
33	20231107	183400	5024730	1919	1919	1919	1919	0
34	20231107	183300	5024730	1919	1919	1919	1919	0
35	20231107	183200	5024730	1919	1919	1919	1919	0
36	20231107	183100	5024730	1919	1919	1919	1919	0
37	20231107	183000	5024730	1919	1919	1919	1919	0
38	20231107	182900	5024730	1919	1919	1919	1919	0
39	20231107	182800	5024730	1919	1919	1919	1919	0
40	20231107	182700	5024730	1919	1919	1919	1919	0
41	20231107	182600	5024730	1919	1919	1919	1919	0
42	20231107	182500	5024730	1919	1919	1919	1919	0
43	20231107	182400	5024730	1919	1919	1919	1919	0
44	20231107	182300	5024730	1919	1919	1919	1919	0
45	20231107	182200	5024730	1919	1919	1919	1919	0
46	20231107	182100	5024730	1919	1919	1919	1919	0
47	20231107	182000	5024730	1919	1919	1919	1919	0
48	20231107	181900	5024730	1919	1919	1919	1919	0
49	20231107	181800	5024730	1919	1919	1919	1919	0
50	20231107	181700	5024730	1919	1919	1919	1919	0
51	20231107	181600	5024730	1919	1919	1919	1919	0
52	20231107	181500	5024730	1919	1919	1919	1919	0
53	20231107	181400	5024730	1919	1919	1919	1919	0
54	20231107	181300	5024730	1919	1919	1919	1919	0
55	20231107	181200	5024730	1919	1919	1919	1919	0
56	20231107	181100	5024730	1919	1919	1919	1919	0
57	20231107	181000	5024730	1919	1919	1919	1919	0
58	20231107	180900	5024730	1919	1919	1919	1919	0
59	20231107	180800	5024730	1919	1919	1919	1919	0
60	20231107	180700	5024730	1919	1919	1919	1919	0
61	20231107	180600	5024730	1919	1919	1919	1919	0
62	20231107	180500	5024730	1919	1919	1919	1919	56
63	20231107	180400	5024730	1919	1919	1919	1919	0
64	20231107	180300	5024730	1919	1919	1919	1919	0
65	20231107	180200	5024730	1919	1919	1919	1919	0
66	20231107	180100	5024730	1919	1919	1919	1919	0
67	20231107	180000	5024730	1919	1919	1919	1919	0
68	20231107	175900	5024730	1919	1919	1919	1919	0
69	20231107	175800	5024730	1919	1919	1919	1919	0
70	20231107	175700	5024730	1919	1919	1919	1919	0
71	20231107	175600	5024730	1919	1919	1919	1919	0
72	20231107	175500	5024730	1919	1919	1919	1919	0
73	20231107	175400	5024730	1919	1919	1919	1919	0
74	20231107	175300	5024730	1919	1919	1919	1919	0
75	20231107	175200	5024730	1919	1919	1919	1919	0
76	20231107	175100	5024730	1919	1919	1919	1919	0
77	20231107	175000	5024730	1919	1919	1919	1919	0
78	20231107	174900	5024730	1919	1919	1919	1919	0
79	20231107	174800	5024730	1919	1919	1919	1919	0
80	20231107	174700	5024730	1919	1919	1919	1919	0
81	20231107	174600	5024730	1919	1919	1919	1919	0
82	20231107	174500	5024730	1919	1919	1919	1919	0
83	20231107	174400	5024730	1919	1919	1919	1919	0
84	20231107	174300	5024730	1919	1919	1919	1919	0
85	20231107	174200	5024730	1919	1919	1919	1919	0
86	20231107	174100	5024730	1919	1919	1919	1919	0
87	20231107	174000	5024730	1919	1919	1919	1919	0
88	20231107	173900	5024730	1919	1919	1919	1919	0
89	20231107	173800	5024730	1919	1919	1919	1919	0
90	20231107	173700	5024730	1919	1919	1919	1919	0
91	20231107	173600	5024730	1919	1919	1919	1919	0
92	20231107	173500	5024730	1919	1919	1919	1919	56
93	20231107	173400	5024730	1919	1919	1919	1919	0
94	20231107	173300	5024730	1919	1919	1919	1919	0
95	20231107	173200	5024730	1919	1919	1919	1919	0
96	20231107	173100	5024730	1919	1919	1919	1919	0
97	20231107	173000	5024730	1919	1919	1919	1919	0
98	20231107	172900	5024730	1919	1919	1919	1919	0
99	20231107	172800	5024730	1919	1919	1919	1919	0
100	20231107	172700	5024730	1919	1919	1919	1919	0
101	20231107	172600	5024730	1919	1919	1919	1919	0
102	20231107	172500	5024730	1919	1919	1919	1919	0
103	20231107	172400	5024730	1919	1919	1919	1919	0
104	20231107	172300	5024730	1919	1919	1919	1919	0
105	20231107	172200	5024730	1919	1919	1919	1919	0
106	20231107	172100	5024730	1919	1919	1919	1919	0
107	20231107	172000	5024730	1919	1919	1919	1919	0
108	20231107	171900	5024730	1919	1919	1919	1919	0
109	20231107	171800	5024730	1919	1919	1919	1919	0
110	20231107	171700	5024730	1919	1919	1919	1919	0
111	20231107	171600	5024730	1919	1919	1919	1919	0
112	20231107	171500	5024730	1919	1919	1919	1919	0
113	20231107	171400	5024730	1919	1919	1919	1919	0
114	20231107	171300	5024730	1919	1919	1919	1919	0
115	20231107	171200	5024730	1919	1919	1919	1919	0
116	20231107	171100	5024730	1919	1919	1919	1919	0
117	20231107	171000	5024730	1919	1919	1919	1919	0
118	20231107	170900	5024730	1919	1919	1919	1919	0
119	20231107	170800	5024730	1919	1919	1919	1919	0
120	20231107	170700	5024730	1919	1919	1919	1919	0
121	20231107	170600	5024730	1919	1919	1919	1919	0
122	20231107	170500	5024730	1919	1919	1919	1919	56
123	20231107	170400	5024730	1919	1919	1919	1919	0
124	20231107	170300	5024730	1919	1919	1919	1919	0
125	20231107	170200	5024730	1919	1919	1919	1919	0
126	20231107	170100	5024730	1919	1919	1919	1919	0
127	20231107	170000	5024730	1919	1919	1919	1919	0
128	20231107	165900	5024730	1919	1919	1919	1919	0
129	20231107	165800	5024730	1919	1919	1919	1919	0
130	20231107	165700	5024730	1919	1919	1919	1919	0
131	20231107	165600	5024730	1919	1919	1919	1919	0
132	20231107	165500	5024730	1919	1919	1919	1919	0
133	20231107	165400	5024730	1919	1919	1919	1919	0
134	20231107	165300	5024730	1919	1919	1919	1919	0
135	20231107	165200	5024730	1919	1919	1919	1919	0
136	20231107	165100	5024730	1919	1919	1919	1919	0
137	20231107	165000	5024730	1919	1919	1919	1919	0
138	20231107	164900	5024730	1919	1919	1919	1919	0
139	20231107	164800	5024730	1919	1919	1919	1919	0
140	20231107	164700	5024730	1919	1919	1919	1919	0
141	20231107	164600	5024730	1919	1919	1919	1919	0
142	20231107	164500	5024730	1919	1919	1919	1919	0
143	20231107	164400	5024730	1919	1919	1919	1919	0
144	20231107	164300	5024730	1919	1919	1919	1919	0
145	20231107	164200	5024730	1919	1919	1919	1919	0
146	20231107	164100	5024730	1919	1919	1919	1919	0
147	20231107	164000	5024730	1919	1919	1919	1919	0
148	20231107	163900	5024730	1919	1919	1919	1919	0
149	20231107	163800	5024730	1919	1919	1919	1919	0
150	20231107	163700	5024730	1919	1919	1919	1919	0
151	20231107	163600	5024730	1919	1919	1919	1919	0
152	20231107	163500	5024730	1919	1919	1919	1919	56
153	20231107	163400	5024730	1919	1919	1919	1919	0
154	20231107	163300	5024730	1919	1919	1919	1919	0
155	20231107	163200	5024730	1919	1919	1919	1919	0
156	20231107	163100	5024730	1919	1919	1919	1919	0
157	20231107	163000	5024730	1919	1919	1919	1919	0
158	20231107	162900	5024730	1919	1919	1919	1919	0
159	20231107	162800	5024730	1919	1919	1919	1919	0
160	20231107	162700	5024730	1919	1919	1919	1919	0
161	20231107	162600	5024730	1919	1919	1919	1919	0
162	20231107	162500	5024730	1919	1919	1919	1919	0
163	20231107	162400	5024730	1919	1919	1919	1919	0
164	20231107	162300	5024730	1919	1919	1919	1919	0
165	20231107	162200	5024730	1919	1919	1919	1919	0
166	20231107	162100	5024730	1919	1919	1919	1919	0
167	20231107	162000	5024730	1919	1919	1919	1919	0
168	20231107	161900	5024730	1919	1919	1919	1919	0
169	20231107	161800	5024730	1919	1919	1919	1919	0
170	20231107	161700	5024730	1919	1919	1919	1919	0
171	20231107	161600	5024730	1919	1919	1919	1919	0
172	20231107	161500	5024730	1919	1919	1919	1919	0
173	20231107	161400	5024730	1919	1919	1919	1919	0
174	20231107	161300	5024730	1919	1919	1919	1919	0
175	20231107	161200	5024730	1919	1919	1919	1919	0
176	20231107	161100	5024730	1919	1919	1919	1919	0
177	20231107	161000	5024730	1919	1919	1919	1919	0
178	20231107	160900	5024730	1919	1919	1919	1919	0
179	20231107	160800	5024730	1919	1919	1919	1919	0
180	20231107	160700	5024730	1919	1919	1919	1919	0
181	20231107	160600	5024730	1919	1919	1919	1919	0
182	20231107	160500	5024730	1919	1919	1919	1919	56
183	20231107	160400	5024730	1919	1919	1919	1919	0
184	20231107	160300	5024730	1919	1919	1919	1919	0
185	20231107	160200	5024730	1919	1919	1919	1919	0
186	20231107	160100	5024730	1919	1919	1919	1919	0
187	20231107	160000	5024730	1919	1919	1919	1919	0
188	20231107	155900	5024730	1919	1919	1919	1919	0
189	20231107	155800	5024730	1919	1919	1919	1919	0
190	20231107	155700	5024730	1919	1919	1919	1919	0
191	20231107	155600	5024730	1919	1919	1919	1919	0
192	20231107	155500	5024730	1919	1919	1919	1919	0
193	20231107	155400	5024730	1919	1919	1919	1919	0
194	20231107	155300	5024730	1919	1919	1919	1919	0
195	20231107	155200	5024730	1919	1919	1919	1919	0
196	20231107	155100	5024730	1919	1919	1919	1919	0
197	20231107	155000	5024730	1919	1919	1919	1919	0
198	20231107	154900	5024730	1919	1919	1919	1919	0
199	20231107	154800	5024730	1919	1919	1919	1919	0
200	20231107	154700	5024730	1919	1919	1919	1919	0
201	20231107	154600	5024730	1919	1919	1919	1919	0
202	20231107	154500	5024730	1919	1919	1919	1919	0
203	20231107	154400	5024730	1919	1919	1919	1919	0
204	20231107	154300	5024730	1919	1919	1919	1919	0
205	20231107	154200	5024730	1919	1919	1919	1919	0
206	20231107	154100	5024730	1919	1919	1919	1919	0
207	20231107	154000	5024730	1919	1919	1919	1919	0
208	20231107	153900	5024730	1919	1919	1919	1919	0
209	20231107	153800	5024730	1919	1919	1919	1919	0
210	20231107	153700	5024730	1919	1919	1919	1919	0
211	20231107	153600	5024730	1919	1919	1919	1919	0
212	20231107	153500	5024730	1919	1919	1919	1919	56
213	20231107	153400	5024730	1919	1919	1919	1919	0
214	20231107	153300	5024730	1919	1919	1919	1919	0
215	20231107	153200	5024730	1919	1919	1919	1919	0
216	20231107	153100	5024730	1919	1919	1919	1919	0
217	20231107	153000	5024730	1919	1919	1919	1919	56
218	20231107	152900	4917266	1900	1900	1900	1900	0
219	20231107	152800	4917266	1900	1900	1900	1900	0
220	20231107	152700	4917266	1900	1900	1900	1900	0
221	20231107	152600	4917266	1900	1900	1900	1900	0
222	20231107	152500	4917266	1900	1900	1900	1900	0
223	20231107	152400	4917266	1900	1900	1900	1900	0
224	20231107	152300	4917266	1900	1900	1900	1900	0
225	20231107	152200	4917266	1900	1900	1900	1900	0
226	20231107	152100	4917266	1900	1900	1900	1900	0
227	20231107	152000	4917266	1900	1900	1900	1900	0
228	20231107	151900	4917266	1900	1915	1915	1900	263
229	20231107	151800	4416803	1918	1918	1918	1918	0
230	20231107	151700	4416803	1918	1918	1918	1918	0
231	20231107	151600	4416803	1918	1918	1918	1918	0
232	20231107	151500	4416803	1918	1918	1918	1918	0
233	20231107	151400	4416803	1918	1918	1918	1918	0
234	20231107	151300	4416803	1918	1918	1918	1918	0
235	20231107	151200	4416803	1918	1915	1918	1915	27
236	20231107	151100	4365086	1915	1915	1915	1915	22
237	20231107	151000	4322956	1918	1918	1918	1918	0
238	20231107	150900	4322956	1918	1918	1918	1918	1
239	20231107	150800	4321038	1918	1918	1918	1918	0
240	20231107	150700	4321038	1918	1918	1918	1918	0
241	20231107	150600	4321038	1918	1918	1918	1918	0
242	20231107	150500	4321038	1918	1918	1918	1918	0
243	20231107	150400	4321038	1918	1918	1918	1918	0
244	20231107	150300	4321038	1918	1918	1918	1918	0
245	20231107	150200	4321038	1918	1918	1918	1918	0
246	20231107	150100	4321038	1918	1918	1918	1918	0
247	20231107	150000	4321038	1918	1918	1918	1918	0
248	20231107	145900	4321038	1918	1918	1918	1918	0
249	20231107	145800	4321038	1918	1918	1918	1918	0
250	20231107	145700	4321038	1918	1918	1918	1918	0
251	20231107	145600	4321038	1918	1918	1918	1918	0
252	20231107	145500	4321038	1918	1918	1918	1918	0
253	20231107	145400	4321038	1918	1918	1918	1918	0
254	20231107	145300	4321038	1918	1918	1918	1918	0
255	20231107	145200	4321038	1918	1918	1918	1918	0
256	20231107	145100	4321038	1918	1918	1918	1918	0
257	20231107	145000	4321038	1918	1918	1918	1918	0
258	20231107	144900	4321038	1918	1918	1918	1918	0
259	20231107	144800	4321038	1918	1918	1918	1918	0
260	20231107	144700	4321038	1918	1918	1918	1918	0
261	20231107	144600	4321038	1918	1918	1918	1918	0
262	20231107	144500	4321038	1918	1918	1918	1918	0
263	20231107	144400	4321038	1918	1918	1918	1918	4
264	20231107	144300	4313366	1918	1918	1918	1918	0
265	20231107	144200	4313366	1918	1918	1918	1918	0
266	20231107	144100	4313366	1918	1918	1918	1918	0
267	20231107	144000	4313366	1918	1918	1918	1918	0
268	20231107	143900	4313366	1918	1918	1918	1918	26
269	20231107	143800	4263498	1918	1918	1918	1918	30
270	20231107	143700	4205958	1918	1918	1918	1918	3
271	20231107	143600	4200204	1918	1918	1918	1918	0
272	20231107	143500	4200204	1918	1918	1918	1918	0
273	20231107	143400	4200204	1918	1918	1918	1918	2
274	20231107	143300	4196368	1918	1918	1918	1918	0
275	20231107	143200	4196368	1918	1910	1918	1910	311
276	20231107	143100	3602270	1920	1920	1920	1920	0
277	20231107	143000	3602270	1920	1920	1920	1920	0
278	20231107	142900	3602270	1920	1920	1920	1920	0
279	20231107	142800	3602270	1920	1920	1920	1920	0
280	20231107	142700	3602270	1920	1920	1920	1920	0
281	20231107	142600	3602270	1920	1921	1921	1920	33
282	20231107	142500	3538902	1925	1925	1925	1925	0
283	20231107	142400	3538902	1925	1925	1925	1925	0
284	20231107	142300	3538902	1925	1925	1925	1925	0
285	20231107	142200	3538902	1925	1925	1925	1925	0
286	20231107	142100	3538902	1925	1925	1925	1925	0
287	20231107	142000	3538902	1925	1925	1925	1925	0
288	20231107	141900	3538902	1925	1925	1925	1925	1
289	20231107	141800	3536977	1925	1925	1925	1925	0
290	20231107	141700	3536977	1925	1925	1925	1925	0
291	20231107	141600	3536977	1925	1925	1925	1925	0
292	20231107	141500	3536977	1925	1925	1925	1925	0
293	20231107	141400	3536977	1925	1925	1925	1925	0
294	20231107	141300	3536977	1925	1925	1925	1925	0
295	20231107	141200	3536977	1925	1925	1925	1925	0
296	20231107	141100	3536977	1925	1925	1925	1925	0
297	20231107	141000	3536977	1925	1925	1925	1925	0
298	20231107	140900	3536977	1925	1925	1925	1925	2
299	20231107	140800	3533127	1925	1925	1925	1925	0
300	20231107	140700	3533127	1925	1925	1925	1925	1
301	20231107	140600	3531202	1925	1925	1925	1925	0
302	20231107	140500	3531202	1925	1925	1925	1925	0
303	20231107	140400	3531202	1925	1925	1925	1925	0
304	20231107	140300	3531202	1925	1925	1925	1925	0
305	20231107	140200	3531202	1925	1925	1925	1925	0
306	20231107	140100	3531202	1925	1925	1925	1925	1
307	20231107	140000	3529277	1925	1925	1925	1925	0
308	20231107	135900	3529277	1925	1925	1925	1925	0
309	20231107	135800	3529277	1925	1925	1925	1925	0
310	20231107	135700	3529277	1925	1925	1925	1925	1
311	20231107	135600	3527352	1929	1929	1929	1929	0
312	20231107	135500	3527352	1929	1929	1929	1929	0
313	20231107	135400	3527352	1929	1929	1929	1929	0
314	20231107	135300	3527352	1929	1929	1929	1929	0
315	20231107	135200	3527352	1929	1929	1929	1929	0
316	20231107	135100	3527352	1929	1929	1929	1929	0
317	20231107	135000	3527352	1929	1929	1929	1929	0
318	20231107	134900	3527352	1929	1929	1929	1929	0
319	20231107	134800	3527352	1929	1929	1929	1929	0
320	20231107	134700	3527352	1929	1929	1929	1929	0
321	20231107	134600	3527352	1929	1929	1929	1929	0
322	20231107	134500	3527352	1929	1929	1929	1929	0
323	20231107	134400	3527352	1929	1929	1929	1929	0
324	20231107	134300	3527352	1929	1929	1929	1929	0
325	20231107	134200	3527352	1929	1929	1929	1929	0
326	20231107	134100	3527352	1929	1929	1929	1929	0
327	20231107	134000	3527352	1929	1929	1929	1929	0
328	20231107	133900	3527352	1929	1929	1929	1929	0
329	20231107	133800	3527352	1929	1929	1929	1929	0
330	20231107	133700	3527352	1929	1929	1929	1929	0
331	20231107	133600	3527352	1929	1929	1929	1929	0
332	20231107	133500	3527352	1929	1929	1929	1929	0
333	20231107	133400	3527352	1929	1929	1929	1929	0
334	20231107	133300	3527352	1929	1929	1929	1929	0
335	20231107	133200	3527352	1929	1929	1929	1929	0
336	20231107	133100	3527352	1929	1929	1929	1929	0
337	20231107	133000	3527352	1929	1929	1929	1929	0
338	20231107	132900	3527352	1929	1929	1929	1929	0
339	20231107	132800	3527352	1929	1929	1929	1929	0
340	20231107	132700	3527352	1929	1929	1929	1929	0
341	20231107	132600	3527352	1929	1929	1929	1929	0
342	20231107	132500	3527352	1929	1929	1929	1929	2
343	20231107	132400	3523494	1925	1925	1925	1925	51
344	20231107	132300	3425319	1929	1929	1929	1929	0
345	20231107	132200	3425319	1929	1929	1929	1929	0
346	20231107	132100	3425319	1929	1929	1929	1929	0
347	20231107	132000	3425319	1929	1929	1929	1929	0
348	20231107	131900	3425319	1929	1929	1929	1929	1
349	20231107	131800	3423390	1925	1925	1925	1925	0
350	20231107	131700	3423390	1925	1925	1925	1925	0
351	20231107	131600	3423390	1925	1925	1925	1925	0
352	20231107	131500	3423390	1925	1925	1925	1925	0
353	20231107	131400	3423390	1925	1925	1925	1925	1
354	20231107	131300	3421465	1925	1925	1925	1925	0
355	20231107	131200	3421465	1925	1925	1925	1925	0
356	20231107	131100	3421465	1925	1925	1925	1925	0
357	20231107	131000	3421465	1925	1925	1925	1925	0
358	20231107	130900	3421465	1925	1925	1925	1925	0
359	20231107	130800	3421465	1925	1925	1925	1925	0
360	20231107	130700	3421465	1925	1925	1925	1925	0
361	20231107	130600	3421465	1925	1925	1925	1925	0
362	20231107	130500	3421465	1925	1925	1925	1925	0
363	20231107	130400	3421465	1925	1925	1925	1925	1
364	20231107	130300	3419540	1925	1925	1925	1925	0
365	20231107	130200	3419540	1925	1925	1925	1925	0
366	20231107	130100	3419540	1925	1925	1925	1925	1
367	20231107	130000	3417615	1925	1925	1925	1925	0
368	20231107	125900	3417615	1925	1925	1925	1925	0
369	20231107	125800	3417615	1925	1925	1925	1925	0
370	20231107	125700	3417615	1925	1925	1925	1925	0
371	20231107	125600	3417615	1925	1925	1925	1925	0
372	20231107	125500	3417615	1925	1925	1925	1925	0
373	20231107	125400	3417615	1925	1925	1925	1925	0
374	20231107	125300	3417615	1925	1925	1925	1925	0
375	20231107	125200	3417615	1925	1925	1925	1925	0
376	20231107	125100	3417615	1925	1925	1925	1925	0
377	20231107	125000	3417615	1925	1925	1925	1925	4
378	20231107	124900	3409915	1925	1925	1925	1925	0
379	20231107	124800	3409915	1925	1925	1925	1925	10
380	20231107	124700	3390665	1930	1930	1930	1930	0
381	20231107	124600	3390665	1930	1930	1930	1930	0
382	20231107	124500	3390665	1930	1930	1930	1930	0
383	20231107	124400	3390665	1930	1930	1930	1930	0
384	20231107	124300	3390665	1930	1930	1930	1930	0
385	20231107	124200	3390665	1930	1930	1930	1930	0
386	20231107	124100	3390665	1930	1930	1930	1930	0
387	20231107	124000	3390665	1930	1930	1930	1930	0
388	20231107	123900	3390665	1930	1930	1930	1930	0
389	20231107	123800	3390665	1930	1930	1930	1930	0
390	20231107	123700	3390665	1930	1930	1930	1930	0
391	20231107	123600	3390665	1930	1930	1930	1930	0
392	20231107	123500	3390665	1930	1930	1930	1930	0
393	20231107	123400	3390665	1930	1930	1930	1930	0
394	20231107	123300	3390665	1930	1930	1930	1930	0
395	20231107	123200	3390665	1930	1930	1930	1930	0
396	20231107	123100	3390665	1930	1930	1930	1930	22
397	20231107	123000	3348205	1931	1931	1931	1931	0
398	20231107	122900	3348205	1931	1931	1931	1931	0
399	20231107	122800	3348205	1931	1931	1931	1931	0
400	20231107	122700	3348205	1931	1931	1931	1931	0
401	20231107	122600	3348205	1931	1931	1931	1931	0
402	20231107	122500	3348205	1931	1931	1931	1931	0
403	20231107	122400	3348205	1931	1931	1931	1931	0
404	20231107	122300	3348205	1931	1931	1931	1931	50
405	20231107	122200	3251655	1931	1931	1931	1931	0
406	20231107	122100	3251655	1931	1931	1931	1931	0
407	20231107	122000	3251655	1931	1931	1931	1931	0
408	20231107	121900	3251655	1931	1931	1931	1931	0
409	20231107	121800	3251655	1931	1931	1931	1931	0
410	20231107	121700	3251655	1931	1931	1931	1931	0
411	20231107	121600	3251655	1931	1931	1931	1931	0
412	20231107	121500	3251655	1931	1931	1931	1931	0
413	20231107	121400	3251655	1931	1931	1931	1931	0
414	20231107	121300	3251655	1931	1931	1931	1931	0
415	20231107	121200	3251655	1931	1931	1931	1931	0
416	20231107	121100	3251655	1931	1931	1931	1931	0
417	20231107	121000	3251655	1931	1931	1931	1931	0
418	20231107	120900	3251655	1931	1931	1931	1931	0
419	20231107	120800	3251655	1931	1931	1931	1931	0
420	20231107	120700	3251655	1931	1931	1931	1931	0
421	20231107	120600	3251655	1931	1931	1931	1931	0
422	20231107	120500	3251655	1931	1931	1931	1931	0
423	20231107	120400	3251655	1931	1931	1931	1931	0
424	20231107	120300	3251655	1931	1931	1931	1931	0
425	20231107	120200	3251655	1931	1931	1931	1931	0
426	20231107	120100	3251655	1931	1931	1931	1931	0
427	20231107	120000	3251655	1931	1931	1931	1931	0
428	20231107	115900	3251655	1931	1931	1931	1931	0
429	20231107	115800	3251655	1931	1931	1931	1931	0
430	20231107	115700	3251655	1931	1931	1931	1931	0
431	20231107	115600	3251655	1931	1931	1931	1931	0
432	20231107	115500	3251655	1931	1931	1931	1931	0
433	20231107	115400	3251655	1931	1931	1931	1931	0
434	20231107	115300	3251655	1931	1931	1931	1931	0
435	20231107	115200	3251655	1931	1931	1931	1931	0
436	20231107	115100	3251655	1931	1931	1931	1931	0
437	20231107	115000	3251655	1931	1931	1931	1931	0
438	20231107	114900	3251655	1931	1931	1931	1931	0
439	20231107	114800	3251655	1931	1931	1931	1931	0
440	20231107	114700	3251655	1931	1931	1931	1931	0
441	20231107	114600	3251655	1931	1931	1931	1931	0
442	20231107	114500	3251655	1931	1931	1931	1931	0
443	20231107	114400	3251655	1931	1931	1931	1931	0
444	20231107	114300	3251655	1931	1931	1931	1931	0
445	20231107	114200	3251655	1931	1931	1931	1931	0
446	20231107	114100	3251655	1931	1931	1931	1931	0
447	20231107	114000	3251655	1931	1931	1931	1931	0
448	20231107	113900	3251655	1931	1931	1931	1931	0
449	20231107	113800	3251655	1931	1931	1931	1931	0
450	20231107	113700	3251655	1931	1931	1931	1931	0
451	20231107	113600	3251655	1931	1931	1931	1931	0
452	20231107	113500	3251655	1931	1931	1931	1931	2
453	20231107	113400	3247793	1933	1933	1933	1933	0
454	20231107	113300	3247793	1933	1933	1933	1933	0
455	20231107	113200	3247793	1933	1933	1933	1933	0
456	20231107	113100	3247793	1933	1933	1933	1933	0
457	20231107	113000	3247793	1933	1933	1933	1933	0
458	20231107	112900	3247793	1933	1933	1933	1933	0
459	20231107	112800	3247793	1933	1933	1933	1933	0
460	20231107	112700	3247793	1933	1933	1933	1933	0
461	20231107	112600	3247793	1933	1933	1933	1933	0
462	20231107	112500	3247793	1933	1933	1933	1933	2
463	20231107	112400	3243927	1937	1937	1937	1937	0
464	20231107	112300	3243927	1937	1937	1937	1937	0
465	20231107	112200	3243927	1937	1937	1937	1937	0
466	20231107	112100	3243927	1937	1937	1937	1937	0
467	20231107	112000	3243927	1937	1937	1937	1937	0
468	20231107	111900	3243927	1937	1937	1937	1937	0
469	20231107	111800	3243927	1937	1937	1937	1937	0
470	20231107	111700	3243927	1937	1937	1937	1937	1
471	20231107	111600	3241990	1937	1937	1937	1937	0
472	20231107	111500	3241990	1937	1937	1937	1937	0
473	20231107	111400	3241990	1937	1937	1937	1937	0
474	20231107	111300	3241990	1937	1937	1937	1937	0
475	20231107	111200	3241990	1937	1937	1937	1937	0
476	20231107	111100	3241990	1937	1937	1937	1937	0
477	20231107	111000	3241990	1937	1937	1937	1937	0
478	20231107	110900	3241990	1937	1937	1937	1937	0
479	20231107	110800	3241990	1937	1937	1937	1937	0
480	20231107	110700	3241990	1937	1937	1937	1937	0
481	20231107	110600	3241990	1937	1937	1937	1937	0
482	20231107	110500	3241990	1937	1937	1937	1937	0
483	20231107	110400	3241990	1937	1937	1937	1937	0
484	20231107	110300	3241990	1937	1937	1937	1937	0
485	20231107	110200	3241990	1937	1937	1937	1937	4
486	20231107	110100	3234242	1937	1937	1937	1937	0
487	20231107	110000	3234242	1937	1937	1937	1937	0
488	20231107	105900	3234242	1937	1937	1937	1937	2
489	20231107	105800	3230368	1921	1921	1921	1921	82
490	20231107	105700	3072846	1938	1938	1938	1938	2
491	20231107	105600	3068970	1938	1938	1938	1938	0
492	20231107	105500	3068970	1938	1938	1938	1938	0
493	20231107	105400	3068970	1938	1938	1938	1938	2
494	20231107	105300	3065094	1926	1926	1926	1926	0
495	20231107	105200	3065094	1926	1926	1926	1926	0
496	20231107	105100	3065094	1926	1926	1926	1926	0
497	20231107	105000	3065094	1926	1926	1926	1926	0
498	20231107	104900	3065094	1926	1926	1926	1926	0
499	20231107	104800	3065094	1926	1926	1926	1926	0
500	20231107	104700	3065094	1926	1926	1926	1926	0
501	20231107	104600	3065094	1926	1926	1926	1926	0
502	20231107	104500	3065094	1926	1926	1926	1926	0
503	20231107	104400	3065094	1926	1926	1926	1926	0
504	20231107	104300	3065094	1926	1926	1926	1926	0
505	20231107	104200	3065094	1926	1926	1926	1926	0
506	20231107	104100	3065094	1926	1926	1926	1926	0
507	20231107	104000	3065094	1926	1926	1926	1926	0
508	20231107	103900	3065094	1926	1926	1926	1926	0
509	20231107	103800	3065094	1926	1926	1926	1926	0
510	20231107	103700	3065094	1926	1926	1926	1926	5
511	20231107	103600	3055464	1938	1938	1938	1938	5
512	20231107	103500	3045774	1938	1938	1938	1938	0
513	20231107	103400	3045774	1938	1938	1938	1938	0
514	20231107	103300	3045774	1938	1938	1938	1938	0
515	20231107	103200	3045774	1938	1938	1938	1938	2
516	20231107	103100	3041898	1938	1938	1938	1938	0
517	20231107	103000	3041898	1938	1938	1938	1938	0
518	20231107	102900	3041898	1938	1938	1938	1938	0
519	20231107	102800	3041898	1938	1938	1938	1938	0
520	20231107	102700	3041898	1938	1938	1938	1938	2
521	20231107	102600	3038022	1938	1938	1938	1938	0
522	20231107	102500	3038022	1938	1938	1938	1938	0
523	20231107	102400	3038022	1938	1938	1938	1938	1
524	20231107	102300	3036084	1938	1938	1938	1938	0
525	20231107	102200	3036084	1938	1938	1938	1938	0
526	20231107	102100	3036084	1938	1938	1938	1938	0
527	20231107	102000	3036084	1938	1938	1938	1938	0
528	20231107	101900	3036084	1938	1938	1938	1938	0
529	20231107	101800	3036084	1938	1938	1938	1938	0
530	20231107	101700	3036084	1938	1938	1938	1938	0
531	20231107	101600	3036084	1938	1938	1938	1938	0
532	20231107	101500	3036084	1938	1938	1938	1938	0
533	20231107	101400	3036084	1938	1938	1938	1938	0
534	20231107	101300	3036084	1938	1938	1938	1938	1
535	20231107	101200	3034146	1939	1939	1939	1939	0
536	20231107	101100	3034146	1939	1939	1939	1939	1
537	20231107	101000	3032207	1926	1926	1926	1926	20
538	20231107	100900	2993687	1940	1940	1940	1940	0
539	20231107	100800	2993687	1940	1940	1940	1940	0
540	20231107	100700	2993687	1940	1940	1940	1940	0
541	20231107	100600	2993687	1940	1940	1940	1940	0
542	20231107	100500	2993687	1940	1940	1940	1940	2
543	20231107	100400	2989807	1940	1940	1940	1940	0
544	20231107	100300	2989807	1940	1940	1940	1940	0
545	20231107	100200	2989807	1940	1940	1940	1940	0
546	20231107	100100	2989807	1940	1940	1940	1940	0
547	20231107	100000	2989807	1940	1939	1940	1939	26
548	20231107	095900	2939392	1940	1940	1940	1940	2
549	20231107	095800	2935512	1940	1940	1940	1940	1
550	20231107	095700	2933572	1940	1940	1940	1940	0
551	20231107	095600	2933572	1940	1940	1940	1940	3
552	20231107	095500	2927752	1926	1926	1926	1926	0
553	20231107	095400	2927752	1926	1926	1926	1926	0
554	20231107	095300	2927752	1926	1926	1926	1926	0
555	20231107	095200	2927752	1926	1926	1926	1926	1
556	20231107	095100	2925826	1926	1930	1930	1926	56
557	20231107	095000	2817858	1941	1941	1941	1941	0
558	20231107	094900	2817858	1941	1941	1941	1941	0
559	20231107	094800	2817858	1941	1941	1941	1941	0
560	20231107	094700	2817858	1941	1941	1941	1941	4
561	20231107	094600	2810094	1941	1941	1941	1941	3
562	20231107	094500	2804271	1941	1941	1941	1941	0
563	20231107	094400	2804271	1941	1941	1941	1941	0
564	20231107	094300	2804271	1941	1941	1941	1941	0
565	20231107	094200	2804271	1941	1941	1941	1941	0
566	20231107	094100	2804271	1941	1941	1941	1941	0
567	20231107	094000	2804271	1941	1941	1941	1941	0
568	20231107	093900	2804271	1941	1941	1941	1941	3
569	20231107	093800	2798448	1941	1941	1941	1941	0
570	20231107	093700	2798448	1941	1941	1941	1941	0
571	20231107	093600	2798448	1941	1941	1941	1941	0
572	20231107	093500	2798448	1941	1941	1941	1941	0
573	20231107	093400	2798448	1941	1941	1941	1941	0
574	20231107	093300	2798448	1941	1941	1941	1941	0
575	20231107	093200	2798448	1941	1941	1941	1941	2
576	20231107	093100	2794566	1941	1941	1941	1941	6
577	20231107	093000	2782920	1941	1941	1941	1941	0
578	20231107	092900	2782920	1941	1930	1941	1926	13
579	20231107	092800	2757817	1941	1941	1941	1941	0
580	20231107	092700	2757817	1941	1941	1941	1941	5
581	20231107	092600	2748112	1941	1941	1941	1941	3
582	20231107	092500	2742289	1941	1941	1941	1941	15
583	20231107	092400	2713174	1943	1943	1943	1943	5
584	20231107	092300	2703459	1943	1943	1943	1943	11
585	20231107	092200	2682086	1922	1930	1930	1922	400
586	20231107	092100	1912883	1944	1944	1944	1944	5
587	20231107	092000	1903163	1944	1944	1944	1944	0
588	20231107	091900	1903163	1944	1944	1944	1944	5
589	20231107	091800	1893443	1944	1944	1944	1944	5
590	20231107	091700	1883723	1944	1944	1944	1944	5
591	20231107	091600	1874003	1944	1945	1945	1944	25
592	20231107	091500	1825398	1945	1945	1945	1945	0
593	20231107	091400	1825398	1945	1945	1945	1945	5
594	20231107	091300	1815673	1945	1944	1945	1944	16
595	20231107	091200	1784558	1922	1945	1945	1921	19
596	20231107	091100	1747793	1945	1945	1945	1945	0
597	20231107	091000	1747793	1945	1945	1945	1945	25
598	20231107	090900	1699168	1945	1945	1945	1945	41
599	20231107	090800	1619423	1940	1945	1945	1940	213
600	20231107	090700	1206148	1940	1940	1940	1940	208
601	20231107	090600	802628	1940	1940	1940	1940	1
602	20231107	090500	800688	1940	1940	1940	1940	11
603	20231107	090400	779348	1940	1920	1940	1920	23
604	20231107	090300	735148	1920	1920	1920	1920	14
605	20231107	090200	708268	1920	1920	1920	1920	4
606	20231107	090100	700588	1920	1920	1920	1920	9
607	20231107	090000	683308	1920	1886	1920	1886	362