KissMeData/299170/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210000	19467585	1939	1939	1939	1939	144
3	20231108	205900	19467585	1939	1939	1939	1939	0
4	20231108	205800	19467585	1939	1939	1939	1939	0
5	20231108	205700	19467585	1939	1939	1939	1939	0
6	20231108	205600	19467585	1939	1939	1939	1939	0
7	20231108	205500	19467585	1939	1939	1939	1939	0
8	20231108	205400	19467585	1939	1939	1939	1939	0
9	20231108	205300	19467585	1939	1939	1939	1939	0
10	20231108	205200	19467585	1939	1939	1939	1939	0
11	20231108	205100	19467585	1939	1939	1939	1939	0
12	20231108	205000	19467585	1939	1939	1939	1939	0
13	20231108	204900	19467585	1939	1939	1939	1939	0
14	20231108	204800	19467585	1939	1939	1939	1939	0
15	20231108	204700	19467585	1939	1939	1939	1939	0
16	20231108	204600	19467585	1939	1939	1939	1939	0
17	20231108	204500	19467585	1939	1939	1939	1939	0
18	20231108	204400	19467585	1939	1939	1939	1939	0
19	20231108	204300	19467585	1939	1939	1939	1939	0
20	20231108	204200	19467585	1939	1939	1939	1939	0
21	20231108	204100	19467585	1939	1939	1939	1939	0
22	20231108	204000	19467585	1939	1939	1939	1939	0
23	20231108	203900	19467585	1939	1939	1939	1939	0
24	20231108	203800	19467585	1939	1939	1939	1939	0
25	20231108	203700	19467585	1939	1939	1939	1939	0
26	20231108	203600	19467585	1939	1939	1939	1939	0
27	20231108	203500	19467585	1939	1939	1939	1939	0
28	20231108	203400	19467585	1939	1939	1939	1939	0
29	20231108	203300	19467585	1939	1939	1939	1939	0
30	20231108	203200	19467585	1939	1939	1939	1939	0
31	20231108	203100	19467585	1939	1939	1939	1939	0
32	20231108	203000	19467585	1939	1939	1939	1939	144
33	20231108	202900	19467585	1939	1939	1939	1939	0
34	20231108	202800	19467585	1939	1939	1939	1939	0
35	20231108	202700	19467585	1939	1939	1939	1939	0
36	20231108	202600	19467585	1939	1939	1939	1939	0
37	20231108	202500	19467585	1939	1939	1939	1939	0
38	20231108	202400	19467585	1939	1939	1939	1939	0
39	20231108	202300	19467585	1939	1939	1939	1939	0
40	20231108	202200	19467585	1939	1939	1939	1939	0
41	20231108	202100	19467585	1939	1939	1939	1939	0
42	20231108	202000	19467585	1939	1939	1939	1939	0
43	20231108	201900	19467585	1939	1939	1939	1939	0
44	20231108	201800	19467585	1939	1939	1939	1939	0
45	20231108	201700	19467585	1939	1939	1939	1939	0
46	20231108	201600	19467585	1939	1939	1939	1939	0
47	20231108	201500	19467585	1939	1939	1939	1939	0
48	20231108	201400	19467585	1939	1939	1939	1939	0
49	20231108	201300	19467585	1939	1939	1939	1939	0
50	20231108	201200	19467585	1939	1939	1939	1939	0
51	20231108	201100	19467585	1939	1939	1939	1939	0
52	20231108	201000	19467585	1939	1939	1939	1939	0
53	20231108	200900	19467585	1939	1939	1939	1939	0
54	20231108	200800	19467585	1939	1939	1939	1939	0
55	20231108	200700	19467585	1939	1939	1939	1939	0
56	20231108	200600	19467585	1939	1939	1939	1939	0
57	20231108	200500	19467585	1939	1939	1939	1939	0
58	20231108	200400	19467585	1939	1939	1939	1939	0
59	20231108	200300	19467585	1939	1939	1939	1939	0
60	20231108	200200	19467585	1939	1939	1939	1939	0
61	20231108	200100	19467585	1939	1939	1939	1939	0
62	20231108	200000	19467585	1939	1939	1939	1939	144
63	20231108	195900	19467585	1939	1939	1939	1939	0
64	20231108	195800	19467585	1939	1939	1939	1939	0
65	20231108	195700	19467585	1939	1939	1939	1939	0
66	20231108	195600	19467585	1939	1939	1939	1939	0
67	20231108	195500	19467585	1939	1939	1939	1939	0
68	20231108	195400	19467585	1939	1939	1939	1939	0
69	20231108	195300	19467585	1939	1939	1939	1939	0
70	20231108	195200	19467585	1939	1939	1939	1939	0
71	20231108	195100	19467585	1939	1939	1939	1939	0
72	20231108	195000	19467585	1939	1939	1939	1939	0
73	20231108	194900	19467585	1939	1939	1939	1939	0
74	20231108	194800	19467585	1939	1939	1939	1939	0
75	20231108	194700	19467585	1939	1939	1939	1939	0
76	20231108	194600	19467585	1939	1939	1939	1939	0
77	20231108	194500	19467585	1939	1939	1939	1939	0
78	20231108	194400	19467585	1939	1939	1939	1939	0
79	20231108	194300	19467585	1939	1939	1939	1939	0
80	20231108	194200	19467585	1939	1939	1939	1939	0
81	20231108	194100	19467585	1939	1939	1939	1939	0
82	20231108	194000	19467585	1939	1939	1939	1939	0
83	20231108	193900	19467585	1939	1939	1939	1939	0
84	20231108	193800	19467585	1939	1939	1939	1939	0
85	20231108	193700	19467585	1939	1939	1939	1939	0
86	20231108	193600	19467585	1939	1939	1939	1939	0
87	20231108	193500	19467585	1939	1939	1939	1939	0
88	20231108	193400	19467585	1939	1939	1939	1939	0
89	20231108	193300	19467585	1939	1939	1939	1939	0
90	20231108	193200	19467585	1939	1939	1939	1939	0
91	20231108	193100	19467585	1939	1939	1939	1939	0
92	20231108	193000	19467585	1939	1939	1939	1939	144
93	20231108	192900	19467585	1939	1939	1939	1939	0
94	20231108	192800	19467585	1939	1939	1939	1939	0
95	20231108	192700	19467585	1939	1939	1939	1939	0
96	20231108	192600	19467585	1939	1939	1939	1939	0
97	20231108	192500	19467585	1939	1939	1939	1939	0
98	20231108	192400	19467585	1939	1939	1939	1939	0
99	20231108	192300	19467585	1939	1939	1939	1939	0
100	20231108	192200	19467585	1939	1939	1939	1939	0
101	20231108	192100	19467585	1939	1939	1939	1939	0
102	20231108	192000	19467585	1939	1939	1939	1939	0
103	20231108	191900	19467585	1939	1939	1939	1939	0
104	20231108	191800	19467585	1939	1939	1939	1939	0
105	20231108	191700	19467585	1939	1939	1939	1939	0
106	20231108	191600	19467585	1939	1939	1939	1939	0
107	20231108	191500	19467585	1939	1939	1939	1939	0
108	20231108	191400	19467585	1939	1939	1939	1939	0
109	20231108	191300	19467585	1939	1939	1939	1939	0
110	20231108	191200	19467585	1939	1939	1939	1939	0
111	20231108	191100	19467585	1939	1939	1939	1939	0
112	20231108	191000	19467585	1939	1939	1939	1939	0
113	20231108	190900	19467585	1939	1939	1939	1939	0
114	20231108	190800	19467585	1939	1939	1939	1939	0
115	20231108	190700	19467585	1939	1939	1939	1939	0
116	20231108	190600	19467585	1939	1939	1939	1939	0
117	20231108	190500	19467585	1939	1939	1939	1939	0
118	20231108	190400	19467585	1939	1939	1939	1939	0
119	20231108	190300	19467585	1939	1939	1939	1939	0
120	20231108	190200	19467585	1939	1939	1939	1939	0
121	20231108	190100	19467585	1939	1939	1939	1939	0
122	20231108	190000	19467585	1939	1939	1939	1939	144
123	20231108	185900	19467585	1939	1939	1939	1939	0
124	20231108	185800	19467585	1939	1939	1939	1939	0
125	20231108	185700	19467585	1939	1939	1939	1939	0
126	20231108	185600	19467585	1939	1939	1939	1939	0
127	20231108	185500	19467585	1939	1939	1939	1939	0
128	20231108	185400	19467585	1939	1939	1939	1939	0
129	20231108	185300	19467585	1939	1939	1939	1939	0
130	20231108	185200	19467585	1939	1939	1939	1939	0
131	20231108	185100	19467585	1939	1939	1939	1939	0
132	20231108	185000	19467585	1939	1939	1939	1939	0
133	20231108	184900	19467585	1939	1939	1939	1939	0
134	20231108	184800	19467585	1939	1939	1939	1939	0
135	20231108	184700	19467585	1939	1939	1939	1939	0
136	20231108	184600	19467585	1939	1939	1939	1939	0
137	20231108	184500	19467585	1939	1939	1939	1939	0
138	20231108	184400	19467585	1939	1939	1939	1939	0
139	20231108	184300	19467585	1939	1939	1939	1939	0
140	20231108	184200	19467585	1939	1939	1939	1939	0
141	20231108	184100	19467585	1939	1939	1939	1939	0
142	20231108	184000	19467585	1939	1939	1939	1939	0
143	20231108	183900	19467585	1939	1939	1939	1939	0
144	20231108	183800	19467585	1939	1939	1939	1939	0
145	20231108	183700	19467585	1939	1939	1939	1939	0
146	20231108	183600	19467585	1939	1939	1939	1939	0
147	20231108	183500	19467585	1939	1939	1939	1939	0
148	20231108	183400	19467585	1939	1939	1939	1939	0
149	20231108	183300	19467585	1939	1939	1939	1939	0
150	20231108	183200	19467585	1939	1939	1939	1939	0
151	20231108	183100	19467585	1939	1939	1939	1939	0
152	20231108	183000	19467585	1939	1939	1939	1939	144
153	20231108	182900	19467585	1939	1939	1939	1939	0
154	20231108	182800	19467585	1939	1939	1939	1939	0
155	20231108	182700	19467585	1939	1939	1939	1939	0
156	20231108	182600	19467585	1939	1939	1939	1939	0
157	20231108	182500	19467585	1939	1939	1939	1939	0
158	20231108	182400	19467585	1939	1939	1939	1939	0
159	20231108	182300	19467585	1939	1939	1939	1939	0
160	20231108	182200	19467585	1939	1939	1939	1939	0
161	20231108	182100	19467585	1939	1939	1939	1939	0
162	20231108	182000	19467585	1939	1939	1939	1939	0
163	20231108	181900	19467585	1939	1939	1939	1939	0
164	20231108	181800	19467585	1939	1939	1939	1939	0
165	20231108	181700	19467585	1939	1939	1939	1939	0
166	20231108	181600	19467585	1939	1939	1939	1939	0
167	20231108	181500	19467585	1939	1939	1939	1939	0
168	20231108	181400	19467585	1939	1939	1939	1939	0
169	20231108	181300	19467585	1939	1939	1939	1939	0
170	20231108	181200	19467585	1939	1939	1939	1939	0
171	20231108	181100	19467585	1939	1939	1939	1939	0
172	20231108	181000	19467585	1939	1939	1939	1939	0
173	20231108	180900	19467585	1939	1939	1939	1939	0
174	20231108	180800	19467585	1939	1939	1939	1939	0
175	20231108	180700	19467585	1939	1939	1939	1939	0
176	20231108	180600	19467585	1939	1939	1939	1939	0
177	20231108	180500	19467585	1939	1939	1939	1939	0
178	20231108	180400	19467585	1939	1939	1939	1939	0
179	20231108	180300	19467585	1939	1939	1939	1939	0
180	20231108	180200	19467585	1939	1939	1939	1939	0
181	20231108	180100	19467585	1939	1939	1939	1939	0
182	20231108	180000	19467585	1939	1939	1939	1939	144
183	20231108	175900	19467585	1939	1939	1939	1939	0
184	20231108	175800	19467585	1939	1939	1939	1939	0
185	20231108	175700	19467585	1939	1939	1939	1939	0
186	20231108	175600	19467585	1939	1939	1939	1939	0
187	20231108	175500	19467585	1939	1939	1939	1939	0
188	20231108	175400	19467585	1939	1939	1939	1939	0
189	20231108	175300	19467585	1939	1939	1939	1939	0
190	20231108	175200	19467585	1939	1939	1939	1939	0
191	20231108	175100	19467585	1939	1939	1939	1939	0
192	20231108	175000	19467585	1939	1939	1939	1939	0
193	20231108	174900	19467585	1939	1939	1939	1939	0
194	20231108	174800	19467585	1939	1939	1939	1939	0
195	20231108	174700	19467585	1939	1939	1939	1939	0
196	20231108	174600	19467585	1939	1939	1939	1939	0
197	20231108	174500	19467585	1939	1939	1939	1939	0
198	20231108	174400	19467585	1939	1939	1939	1939	0
199	20231108	174300	19467585	1939	1939	1939	1939	0
200	20231108	174200	19467585	1939	1939	1939	1939	0
201	20231108	174100	19467585	1939	1939	1939	1939	0
202	20231108	174000	19467585	1939	1939	1939	1939	0
203	20231108	173900	19467585	1939	1939	1939	1939	0
204	20231108	173800	19467585	1939	1939	1939	1939	0
205	20231108	173700	19467585	1939	1939	1939	1939	0
206	20231108	173600	19467585	1939	1939	1939	1939	0
207	20231108	173500	19467585	1939	1939	1939	1939	0
208	20231108	173400	19467585	1939	1939	1939	1939	0
209	20231108	173300	19467585	1939	1939	1939	1939	0
210	20231108	173200	19467585	1939	1939	1939	1939	0
211	20231108	173100	19467585	1939	1939	1939	1939	0
212	20231108	173000	19467585	1939	1939	1939	1939	144
213	20231108	172900	19467585	1939	1939	1939	1939	0
214	20231108	172800	19467585	1939	1939	1939	1939	0
215	20231108	172700	19467585	1939	1939	1939	1939	0
216	20231108	172600	19467585	1939	1939	1939	1939	0
217	20231108	172500	19467585	1939	1939	1939	1939	0
218	20231108	172400	19467585	1939	1939	1939	1939	0
219	20231108	172300	19467585	1939	1939	1939	1939	0
220	20231108	172200	19467585	1939	1939	1939	1939	0
221	20231108	172100	19467585	1939	1939	1939	1939	0
222	20231108	172000	19467585	1939	1939	1939	1939	0
223	20231108	171900	19467585	1939	1939	1939	1939	0
224	20231108	171800	19467585	1939	1939	1939	1939	0
225	20231108	171700	19467585	1939	1939	1939	1939	0
226	20231108	171600	19467585	1939	1939	1939	1939	0
227	20231108	171500	19467585	1939	1939	1939	1939	0
228	20231108	171400	19467585	1939	1939	1939	1939	0
229	20231108	171300	19467585	1939	1939	1939	1939	0
230	20231108	171200	19467585	1939	1939	1939	1939	0
231	20231108	171100	19467585	1939	1939	1939	1939	0
232	20231108	171000	19467585	1939	1939	1939	1939	0
233	20231108	170900	19467585	1939	1939	1939	1939	0
234	20231108	170800	19467585	1939	1939	1939	1939	0
235	20231108	170700	19467585	1939	1939	1939	1939	0
236	20231108	170600	19467585	1939	1939	1939	1939	0
237	20231108	170500	19467585	1939	1939	1939	1939	0
238	20231108	170400	19467585	1939	1939	1939	1939	0
239	20231108	170300	19467585	1939	1939	1939	1939	0
240	20231108	170200	19467585	1939	1939	1939	1939	0
241	20231108	170100	19467585	1939	1939	1939	1939	0
242	20231108	170000	19467585	1939	1939	1939	1939	144
243	20231108	165900	19467585	1939	1939	1939	1939	0
244	20231108	165800	19467585	1939	1939	1939	1939	0
245	20231108	165700	19467585	1939	1939	1939	1939	0
246	20231108	165600	19467585	1939	1939	1939	1939	0
247	20231108	165500	19467585	1939	1939	1939	1939	0
248	20231108	165400	19467585	1939	1939	1939	1939	0
249	20231108	165300	19467585	1939	1939	1939	1939	0
250	20231108	165200	19467585	1939	1939	1939	1939	0
251	20231108	165100	19467585	1939	1939	1939	1939	0
252	20231108	165000	19467585	1939	1939	1939	1939	0
253	20231108	164900	19467585	1939	1939	1939	1939	0
254	20231108	164800	19467585	1939	1939	1939	1939	0
255	20231108	164700	19467585	1939	1939	1939	1939	0
256	20231108	164600	19467585	1939	1939	1939	1939	0
257	20231108	164500	19467585	1939	1939	1939	1939	0
258	20231108	164400	19467585	1939	1939	1939	1939	0
259	20231108	164300	19467585	1939	1939	1939	1939	0
260	20231108	164200	19467585	1939	1939	1939	1939	0
261	20231108	164100	19467585	1939	1939	1939	1939	0
262	20231108	164000	19467585	1939	1939	1939	1939	0
263	20231108	163900	19467585	1939	1939	1939	1939	0
264	20231108	163800	19467585	1939	1939	1939	1939	0
265	20231108	163700	19467585	1939	1939	1939	1939	0
266	20231108	163600	19467585	1939	1939	1939	1939	0
267	20231108	163500	19467585	1939	1939	1939	1939	0
268	20231108	163400	19467585	1939	1939	1939	1939	0
269	20231108	163300	19467585	1939	1939	1939	1939	0
270	20231108	163200	19467585	1939	1939	1939	1939	0
271	20231108	163100	19467585	1939	1939	1939	1939	0
272	20231108	163000	19467585	1939	1939	1939	1939	144
273	20231108	162900	19467585	1939	1939	1939	1939	0
274	20231108	162800	19467585	1939	1939	1939	1939	0
275	20231108	162700	19467585	1939	1939	1939	1939	0
276	20231108	162600	19467585	1939	1939	1939	1939	0
277	20231108	162500	19467585	1939	1939	1939	1939	0
278	20231108	162400	19467585	1939	1939	1939	1939	0
279	20231108	162300	19467585	1939	1939	1939	1939	0
280	20231108	162200	19467585	1939	1939	1939	1939	0
281	20231108	162100	19467585	1939	1939	1939	1939	0
282	20231108	162000	19467585	1939	1939	1939	1939	0
283	20231108	161900	19467585	1939	1939	1939	1939	0
284	20231108	161800	19467585	1939	1939	1939	1939	0
285	20231108	161700	19467585	1939	1939	1939	1939	0
286	20231108	161600	19467585	1939	1939	1939	1939	0
287	20231108	161500	19467585	1939	1939	1939	1939	0
288	20231108	161400	19467585	1939	1939	1939	1939	0
289	20231108	161300	19467585	1939	1939	1939	1939	0
290	20231108	161200	19467585	1939	1939	1939	1939	0
291	20231108	161100	19467585	1939	1939	1939	1939	0
292	20231108	161000	19467585	1939	1939	1939	1939	0
293	20231108	160900	19467585	1939	1939	1939	1939	0
294	20231108	160800	19467585	1939	1939	1939	1939	0
295	20231108	160700	19467585	1939	1939	1939	1939	0
296	20231108	160600	19467585	1939	1939	1939	1939	0
297	20231108	160500	19467585	1939	1939	1939	1939	0
298	20231108	160400	19467585	1939	1939	1939	1939	0
299	20231108	160300	19467585	1939	1939	1939	1939	0
300	20231108	160200	19467585	1939	1939	1939	1939	0
301	20231108	160100	19467585	1939	1939	1939	1939	0
302	20231108	160000	19467585	1939	1939	1939	1939	144
303	20231108	155900	19467585	1939	1939	1939	1939	0
304	20231108	155800	19467585	1939	1939	1939	1939	0
305	20231108	155700	19467585	1939	1939	1939	1939	0
306	20231108	155600	19467585	1939	1939	1939	1939	0
307	20231108	155500	19467585	1939	1939	1939	1939	0
308	20231108	155400	19467585	1939	1939	1939	1939	0
309	20231108	155300	19467585	1939	1939	1939	1939	0
310	20231108	155200	19467585	1939	1939	1939	1939	0
311	20231108	155100	19467585	1939	1939	1939	1939	0
312	20231108	155000	19467585	1939	1939	1939	1939	0
313	20231108	154900	19467585	1939	1939	1939	1939	0
314	20231108	154800	19467585	1939	1939	1939	1939	0
315	20231108	154700	19467585	1939	1939	1939	1939	0
316	20231108	154600	19467585	1939	1939	1939	1939	0
317	20231108	154500	19467585	1939	1939	1939	1939	0
318	20231108	154400	19467585	1939	1939	1939	1939	0
319	20231108	154300	19467585	1939	1939	1939	1939	0
320	20231108	154200	19467585	1939	1939	1939	1939	0
321	20231108	154100	19467585	1939	1939	1939	1939	0
322	20231108	154000	19467585	1939	1939	1939	1939	0
323	20231108	153900	19467585	1939	1939	1939	1939	0
324	20231108	153800	19467585	1939	1939	1939	1939	0
325	20231108	153700	19467585	1939	1939	1939	1939	0
326	20231108	153600	19467585	1939	1939	1939	1939	0
327	20231108	153500	19467585	1939	1939	1939	1939	0
328	20231108	153400	19467585	1939	1939	1939	1939	0
329	20231108	153300	19467585	1939	1939	1939	1939	0
330	20231108	153200	19467585	1939	1939	1939	1939	0
331	20231108	153100	19467585	1939	1939	1939	1939	0
332	20231108	153000	19467585	1939	1939	1939	1939	288
333	20231108	152900	19188369	1919	1919	1919	1919	0
334	20231108	152800	19188369	1919	1919	1919	1919	0
335	20231108	152700	19188369	1919	1919	1919	1919	0
336	20231108	152600	19188369	1919	1919	1919	1919	0
337	20231108	152500	19188369	1919	1919	1919	1919	0
338	20231108	152400	19188369	1919	1919	1919	1919	0
339	20231108	152300	19188369	1919	1919	1919	1919	0
340	20231108	152200	19188369	1919	1919	1919	1919	0
341	20231108	152100	19188369	1919	1919	1919	1919	0
342	20231108	152000	19188369	1919	1919	1919	1919	0
343	20231108	151900	19188369	1919	1920	1920	1919	9
344	20231108	151800	19171095	1920	1920	1920	1920	14
345	20231108	151700	19144215	1920	1920	1920	1920	16
346	20231108	151600	19113495	1920	1920	1920	1920	5
347	20231108	151500	19103895	1920	1920	1920	1920	0
348	20231108	151400	19103895	1920	1920	1920	1920	0
349	20231108	151300	19103895	1920	1920	1920	1920	0
350	20231108	151200	19103895	1920	1920	1920	1920	0
351	20231108	151100	19103895	1920	1920	1920	1920	0
352	20231108	151000	19103895	1920	1920	1920	1920	0
353	20231108	150900	19103895	1920	1921	1932	1920	221
354	20231108	150800	18677334	1920	1920	1920	1920	0
355	20231108	150700	18677334	1920	1921	1921	1920	6
356	20231108	150600	18665809	1930	1930	1930	1930	2
357	20231108	150500	18661949	1919	1919	1932	1919	111
358	20231108	150400	18447759	1919	1919	1919	1919	5
359	20231108	150300	18438164	1919	1919	1919	1919	3
360	20231108	150200	18432407	1919	1919	1920	1919	3
361	20231108	150100	18426649	1919	1919	1919	1919	2
362	20231108	150000	18422811	1919	1922	1922	1919	4
363	20231108	145900	18415128	1922	1922	1922	1922	3
364	20231108	145800	18409362	1922	1922	1922	1922	3
365	20231108	145700	18403596	1922	1922	1922	1922	4
366	20231108	145600	18395908	1922	1922	1922	1922	3
367	20231108	145500	18390142	1922	1922	1922	1922	4
368	20231108	145400	18382454	1922	1922	1922	1922	4
369	20231108	145300	18374766	1922	1922	1922	1922	3
370	20231108	145200	18369000	1922	1922	1922	1922	4
371	20231108	145100	18361312	1922	1922	1922	1922	3
372	20231108	145000	18355546	1922	1922	1922	1922	2
373	20231108	144900	18351702	1922	1922	1922	1922	3
374	20231108	144800	18345936	1922	1922	1922	1922	4
375	20231108	144700	18338248	1922	1922	1922	1922	3
376	20231108	144600	18332482	1922	1923	1923	1922	5
377	20231108	144500	18322870	1922	1922	1922	1922	2
378	20231108	144400	18319026	1922	1922	1922	1922	4
379	20231108	144300	18311338	1922	1922	1922	1922	2
380	20231108	144200	18307494	1922	1922	1922	1922	4
381	20231108	144100	18299806	1922	1922	1922	1922	4
382	20231108	144000	18292118	1922	1922	1922	1922	2
383	20231108	143900	18288274	1922	1922	1922	1922	2
384	20231108	143800	18284430	1925	1928	1928	1925	270
385	20231108	143700	17763951	1928	1928	1928	1928	12
386	20231108	143600	17740815	1928	1928	1928	1928	2
387	20231108	143500	17736959	1928	1928	1928	1928	2
388	20231108	143400	17733103	1928	1928	1928	1928	2
389	20231108	143300	17729247	1928	1930	1930	1928	50
390	20231108	143200	17632751	1930	1931	1931	1930	139
391	20231108	143100	17364480	1931	1931	1931	1931	0
392	20231108	143000	17364480	1931	1931	1931	1931	0
393	20231108	142900	17364480	1931	1931	1931	1931	0
394	20231108	142800	17364480	1931	1931	1931	1931	0
395	20231108	142700	17364480	1931	1931	1931	1931	0
396	20231108	142600	17364480	1931	1931	1931	1931	0
397	20231108	142500	17364480	1931	1931	1931	1931	0
398	20231108	142400	17364480	1931	1931	1931	1931	0
399	20231108	142300	17364480	1931	1931	1931	1931	0
400	20231108	142200	17364480	1931	1931	1931	1931	0
401	20231108	142100	17364480	1931	1931	1931	1931	0
402	20231108	142000	17364480	1931	1931	1931	1931	0
403	20231108	141900	17364480	1931	1931	1931	1931	0
404	20231108	141800	17364480	1931	1931	1931	1931	0
405	20231108	141700	17364480	1931	1931	1931	1931	0
406	20231108	141600	17364480	1931	1931	1931	1931	0
407	20231108	141500	17364480	1931	1931	1931	1931	4
408	20231108	141400	17356756	1939	1939	1939	1939	0
409	20231108	141300	17356756	1939	1939	1939	1939	1
410	20231108	141200	17354817	1940	1931	1940	1931	6
411	20231108	141100	17343222	1930	1930	1930	1930	3
412	20231108	141000	17337432	1930	1930	1930	1930	3
413	20231108	140900	17331642	1930	1930	1930	1930	3
414	20231108	140800	17325852	1930	1930	1930	1930	3
415	20231108	140700	17320062	1930	1930	1930	1930	3
416	20231108	140600	17314272	1930	1930	1930	1930	3
417	20231108	140500	17308482	1930	1930	1930	1930	0
418	20231108	140400	17308482	1930	1930	1930	1930	3
419	20231108	140300	17302692	1930	1930	1930	1930	3
420	20231108	140200	17296902	1930	1930	1930	1930	3
421	20231108	140100	17291112	1930	1930	1930	1930	3
422	20231108	140000	17285322	1939	1939	1939	1939	0
423	20231108	135900	17285322	1939	1929	1939	1929	8
424	20231108	135800	17269876	1940	1940	1940	1940	0
425	20231108	135700	17269876	1940	1928	1940	1928	5
426	20231108	135600	17260188	1927	1925	1927	1925	9
427	20231108	135500	17242856	1925	1925	1925	1925	3
428	20231108	135400	17237081	1925	1925	1925	1925	0
429	20231108	135300	17237081	1925	1925	1925	1925	3
430	20231108	135200	17231306	1925	1925	1925	1925	3
431	20231108	135100	17225531	1925	1925	1925	1925	5
432	20231108	135000	17215906	1940	1940	1940	1940	0
433	20231108	134900	17215906	1940	1940	1940	1940	0
434	20231108	134800	17215906	1940	1940	1940	1940	0
435	20231108	134700	17215906	1940	1925	1940	1925	202
436	20231108	134600	16825747	1922	1922	1922	1922	23
437	20231108	134500	16781541	1923	1923	1923	1923	5
438	20231108	134400	16771926	1922	1920	1922	1920	921
439	20231108	134300	15001768	1920	1920	1920	1920	2
440	20231108	134200	14997928	1921	1921	1921	1921	2
441	20231108	134100	14994086	1921	1921	1921	1921	3
442	20231108	134000	14988323	1921	1921	1921	1921	2
443	20231108	133900	14984481	1922	1922	1922	1922	0
444	20231108	133800	14984481	1922	1922	1922	1922	0
445	20231108	133700	14984481	1922	1920	1922	1920	6
446	20231108	133600	14972956	1921	1920	1921	1920	3
447	20231108	133500	14967195	1920	1920	1920	1920	2
448	20231108	133400	14963355	1920	1920	1920	1920	4
449	20231108	133300	14955675	1920	1920	1920	1920	2
450	20231108	133200	14951835	1920	1920	1920	1920	3
451	20231108	133100	14946075	1923	1923	1923	1923	0
452	20231108	133000	14946075	1923	1923	1923	1923	5
453	20231108	132900	14936460	1920	1920	1920	1920	3
454	20231108	132800	14930700	1920	1920	1920	1920	3
455	20231108	132700	14924940	1920	1920	1920	1920	0
456	20231108	132600	14924940	1920	1920	1920	1920	3
457	20231108	132500	14919180	1920	1920	1920	1920	3
458	20231108	132400	14913420	1920	1920	1920	1920	0
459	20231108	132300	14913420	1920	1920	1920	1920	3
460	20231108	132200	14907660	1920	1920	1920	1920	3
461	20231108	132100	14901900	1920	1920	1920	1920	3
462	20231108	132000	14896140	1920	1920	1920	1920	0
463	20231108	131900	14896140	1920	1920	1920	1920	4
464	20231108	131800	14888460	1920	1920	1920	1920	0
465	20231108	131700	14888460	1920	1919	1920	1919	1107
466	20231108	131600	12764125	1919	1919	1919	1919	0
467	20231108	131500	12764125	1919	1919	1920	1919	5
468	20231108	131400	12754529	1915	1921	1925	1915	203
469	20231108	131300	12365751	1917	1917	1917	1914	58
470	20231108	131200	12254578	1914	1914	1914	1914	8
471	20231108	131100	12239266	1914	1914	1914	1914	0
472	20231108	131000	12239266	1914	1914	1914	1914	4
473	20231108	130900	12231610	1914	1914	1914	1914	0
474	20231108	130800	12231610	1914	1914	1914	1914	4
475	20231108	130700	12223954	1914	1914	1914	1914	4
476	20231108	130600	12216298	1914	1914	1914	1914	0
477	20231108	130500	12216298	1914	1914	1914	1914	5
478	20231108	130400	12206728	1917	1917	1917	1917	0
479	20231108	130300	12206728	1917	1917	1917	1917	0
480	20231108	130200	12206728	1917	1917	1917	1917	0
481	20231108	130100	12206728	1917	1917	1917	1917	4
482	20231108	130000	12199060	1914	1914	1914	1914	3
483	20231108	125900	12193318	1914	1921	1921	1914	1404
484	20231108	125800	9501337	1921	1921	1921	1921	0
485	20231108	125700	9501337	1921	1921	1921	1921	66
486	20231108	125600	9374551	1921	1921	1921	1921	0
487	20231108	125500	9374551	1921	1921	1921	1921	0
488	20231108	125400	9374551	1921	1921	1921	1921	0
489	20231108	125300	9374551	1921	1921	1921	1921	0
490	20231108	125200	9374551	1921	1921	1921	1921	0
491	20231108	125100	9374551	1921	1921	1921	1921	0
492	20231108	125000	9374551	1921	1921	1921	1921	3
493	20231108	124900	9368788	1921	1921	1921	1921	20
494	20231108	124800	9330368	1921	1922	1923	1921	96
495	20231108	124700	9145825	1922	1923	1923	1922	39
496	20231108	124600	9070832	1923	1923	1923	1923	0
497	20231108	124500	9070832	1923	1927	1927	1923	233
498	20231108	124400	8622122	1927	1928	1928	1927	7
499	20231108	124300	8608628	1928	1929	1929	1928	27
500	20231108	124200	8556555	1929	1929	1929	1929	1
501	20231108	124100	8554626	1929	1929	1929	1929	62
502	20231108	124000	8435028	1932	1932	1932	1932	0
503	20231108	123900	8435028	1932	1932	1932	1932	0
504	20231108	123800	8435028	1932	1932	1932	1932	0
505	20231108	123700	8435028	1932	1932	1932	1932	0
506	20231108	123600	8435028	1932	1932	1932	1932	0
507	20231108	123500	8435028	1932	1932	1932	1932	0
508	20231108	123400	8435028	1932	1932	1932	1932	0
509	20231108	123300	8435028	1932	1932	1932	1932	0
510	20231108	123200	8435028	1932	1932	1932	1932	0
511	20231108	123100	8435028	1932	1932	1932	1932	1
512	20231108	123000	8433096	1929	1929	1929	1929	6
513	20231108	122900	8421522	1930	1930	1930	1930	0
514	20231108	122800	8421522	1930	1930	1930	1930	0
515	20231108	122700	8421522	1930	1931	1931	1930	52
516	20231108	122600	8321111	1931	1931	1931	1931	0
517	20231108	122500	8321111	1931	1931	1931	1931	0
518	20231108	122400	8321111	1931	1931	1931	1931	30
519	20231108	122300	8263181	1933	1933	1933	1933	0
520	20231108	122200	8263181	1933	1933	1933	1933	0
521	20231108	122100	8263181	1933	1933	1933	1933	0
522	20231108	122000	8263181	1933	1936	1936	1931	70
523	20231108	121900	8127976	1937	1937	1937	1937	0
524	20231108	121800	8127976	1937	1939	1939	1937	314
525	20231108	121700	7519244	1939	1939	1939	1939	0
526	20231108	121600	7519244	1939	1939	1939	1939	0
527	20231108	121500	7519244	1939	1939	1939	1939	10
528	20231108	121400	7499854	1939	1939	1939	1939	0
529	20231108	121300	7499854	1939	1939	1939	1939	0
530	20231108	121200	7499854	1939	1939	1939	1939	0
531	20231108	121100	7499854	1939	1939	1939	1939	0
532	20231108	121000	7499854	1939	1939	1939	1939	0
533	20231108	120900	7499854	1939	1939	1939	1939	0
534	20231108	120800	7499854	1939	1939	1939	1939	0
535	20231108	120700	7499854	1939	1939	1939	1939	0
536	20231108	120600	7499854	1939	1939	1939	1939	0
537	20231108	120500	7499854	1939	1939	1939	1939	0
538	20231108	120400	7499854	1939	1939	1939	1939	0
539	20231108	120300	7499854	1939	1939	1939	1939	0
540	20231108	120200	7499854	1939	1939	1939	1939	0
541	20231108	120100	7499854	1939	1939	1939	1939	0
542	20231108	120000	7499854	1939	1939	1939	1939	0
543	20231108	115900	7499854	1939	1939	1939	1939	0
544	20231108	115800	7499854	1939	1939	1939	1939	0
545	20231108	115700	7499854	1939	1939	1939	1939	0
546	20231108	115600	7499854	1939	1939	1939	1939	0
547	20231108	115500	7499854	1939	1939	1939	1939	0
548	20231108	115400	7499854	1939	1939	1939	1939	1
549	20231108	115300	7497915	1939	1939	1939	1939	0
550	20231108	115200	7497915	1939	1939	1939	1939	0
551	20231108	115100	7497915	1939	1939	1939	1939	0
552	20231108	115000	7497915	1939	1937	1939	1937	443
553	20231108	114900	6639224	1937	1937	1937	1937	0
554	20231108	114800	6639224	1937	1937	1937	1937	0
555	20231108	114700	6639224	1937	1937	1937	1937	0
556	20231108	114600	6639224	1937	1937	1937	1937	0
557	20231108	114500	6639224	1937	1937	1937	1937	0
558	20231108	114400	6639224	1937	1937	1937	1937	0
559	20231108	114300	6639224	1937	1937	1937	1937	0
560	20231108	114200	6639224	1937	1937	1937	1937	0
561	20231108	114100	6639224	1937	1937	1937	1937	0
562	20231108	114000	6639224	1937	1937	1937	1937	0
563	20231108	113900	6639224	1937	1937	1937	1937	0
564	20231108	113800	6639224	1937	1937	1937	1937	3
565	20231108	113700	6633413	1937	1937	1937	1937	0
566	20231108	113600	6633413	1937	1937	1937	1937	0
567	20231108	113500	6633413	1937	1937	1937	1937	0
568	20231108	113400	6633413	1937	1937	1937	1937	0
569	20231108	113300	6633413	1937	1937	1937	1937	1
570	20231108	113200	6631476	1931	1931	1931	1931	1
571	20231108	113100	6629545	1931	1931	1931	1931	10
572	20231108	113000	6610235	1931	1931	1931	1931	1
573	20231108	112900	6608304	1928	1928	1928	1928	0
574	20231108	112800	6608304	1928	1928	1928	1928	0
575	20231108	112700	6608304	1928	1928	1928	1928	0
576	20231108	112600	6608304	1928	1928	1928	1928	0
577	20231108	112500	6608304	1928	1928	1928	1928	0
578	20231108	112400	6608304	1928	1928	1928	1928	0
579	20231108	112300	6608304	1928	1928	1928	1928	0
580	20231108	112200	6608304	1928	1928	1928	1928	0
581	20231108	112100	6608304	1928	1928	1928	1928	1
582	20231108	112000	6606376	1928	1932	1932	1928	197
583	20231108	111900	6225983	1932	1933	1933	1932	59
584	20231108	111800	6111943	1936	1936	1936	1936	0
585	20231108	111700	6111943	1936	1936	1936	1936	0
586	20231108	111600	6111943	1936	1936	1936	1936	0
587	20231108	111500	6111943	1936	1936	1936	1936	0
588	20231108	111400	6111943	1936	1936	1936	1936	0
589	20231108	111300	6111943	1936	1933	1936	1933	6
590	20231108	111200	6100342	1936	1936	1936	1936	0
591	20231108	111100	6100342	1936	1936	1936	1936	30
592	20231108	111000	6042262	1939	1939	1939	1939	0
593	20231108	110900	6042262	1939	1939	1939	1939	0
594	20231108	110800	6042262	1939	1935	1939	1932	23
595	20231108	110700	5997755	1939	1939	1939	1939	0
596	20231108	110600	5997755	1939	1939	1939	1939	0
597	20231108	110500	5997755	1939	1939	1939	1939	0
598	20231108	110400	5997755	1939	1939	1939	1939	0
599	20231108	110300	5997755	1939	1939	1939	1939	0
600	20231108	110200	5997755	1939	1939	1939	1939	0
601	20231108	110100	5997755	1939	1939	1939	1939	0
602	20231108	110000	5997755	1939	1939	1939	1939	0
603	20231108	105900	5997755	1939	1939	1939	1939	0
604	20231108	105800	5997755	1939	1939	1939	1939	0
605	20231108	105700	5997755	1939	1939	1939	1939	0
606	20231108	105600	5997755	1939	1939	1939	1939	0
607	20231108	105500	5997755	1939	1939	1939	1939	0
608	20231108	105400	5997755	1939	1939	1939	1939	0
609	20231108	105300	5997755	1939	1939	1939	1939	0
610	20231108	105200	5997755	1939	1939	1939	1939	0
611	20231108	105100	5997755	1939	1939	1939	1939	0
612	20231108	105000	5997755	1939	1939	1939	1939	0
613	20231108	104900	5997755	1939	1939	1939	1939	0
614	20231108	104800	5997755	1939	1939	1939	1939	0
615	20231108	104700	5997755	1939	1939	1939	1939	0
616	20231108	104600	5997755	1939	1939	1939	1939	0
617	20231108	104500	5997755	1939	1939	1939	1939	0
618	20231108	104400	5997755	1939	1939	1939	1939	0
619	20231108	104300	5997755	1939	1939	1939	1939	0
620	20231108	104200	5997755	1939	1939	1939	1939	0
621	20231108	104100	5997755	1939	1939	1939	1939	0
622	20231108	104000	5997755	1939	1939	1939	1939	0
623	20231108	103900	5997755	1939	1939	1939	1939	0
624	20231108	103800	5997755	1939	1939	1939	1939	0
625	20231108	103700	5997755	1939	1939	1939	1939	0
626	20231108	103600	5997755	1939	1939	1939	1939	0
627	20231108	103500	5997755	1939	1939	1939	1939	0
628	20231108	103400	5997755	1939	1937	1939	1937	8
629	20231108	103300	5982251	1932	1932	1932	1932	0
630	20231108	103200	5982251	1932	1932	1932	1932	0
631	20231108	103100	5982251	1932	1932	1932	1932	0
632	20231108	103000	5982251	1932	1932	1932	1932	0
633	20231108	102900	5982251	1932	1932	1932	1932	0
634	20231108	102800	5982251	1932	1932	1932	1932	0
635	20231108	102700	5982251	1932	1932	1932	1932	0
636	20231108	102600	5982251	1932	1932	1932	1932	0
637	20231108	102500	5982251	1932	1932	1932	1932	0
638	20231108	102400	5982251	1932	1932	1932	1932	0
639	20231108	102300	5982251	1932	1932	1932	1932	0
640	20231108	102200	5982251	1932	1932	1932	1932	0
641	20231108	102100	5982251	1932	1932	1932	1932	0
642	20231108	102000	5982251	1932	1932	1932	1932	0
643	20231108	101900	5982251	1932	1932	1932	1932	0
644	20231108	101800	5982251	1932	1932	1932	1932	0
645	20231108	101700	5982251	1932	1932	1932	1932	0
646	20231108	101600	5982251	1932	1932	1932	1932	0
647	20231108	101500	5982251	1932	1932	1932	1932	0
648	20231108	101400	5982251	1932	1932	1932	1932	0
649	20231108	101300	5982251	1932	1932	1932	1932	0
650	20231108	101200	5982251	1932	1932	1932	1932	0
651	20231108	101100	5982251	1932	1932	1932	1932	0
652	20231108	101000	5982251	1932	1932	1932	1932	0
653	20231108	100900	5982251	1932	1932	1932	1932	0
654	20231108	100800	5982251	1932	1932	1932	1932	0
655	20231108	100700	5982251	1932	1932	1932	1932	1
656	20231108	100600	5980319	1931	1928	1931	1928	17
657	20231108	100500	5947540	1932	1932	1932	1932	0
658	20231108	100400	5947540	1932	1932	1932	1932	0
659	20231108	100300	5947540	1932	1932	1932	1932	0
660	20231108	100200	5947540	1932	1932	1932	1932	0
661	20231108	100100	5947540	1932	1932	1932	1932	0
662	20231108	100000	5947540	1932	1932	1932	1932	0
663	20231108	095900	5947540	1932	1932	1932	1932	0
664	20231108	095800	5947540	1932	1932	1932	1932	0
665	20231108	095700	5947540	1932	1932	1932	1932	0
666	20231108	095600	5947540	1932	1932	1932	1932	0
667	20231108	095500	5947540	1932	1932	1932	1932	0
668	20231108	095400	5947540	1932	1932	1932	1932	0
669	20231108	095300	5947540	1932	1932	1932	1932	0
670	20231108	095200	5947540	1932	1932	1932	1932	0
671	20231108	095100	5947540	1932	1932	1932	1932	100
672	20231108	095000	5754340	1933	1933	1933	1933	0
673	20231108	094900	5754340	1933	1933	1933	1933	0
674	20231108	094800	5754340	1933	1933	1933	1933	1
675	20231108	094700	5752407	1926	1926	1926	1926	0
676	20231108	094600	5752407	1926	1927	1927	1926	2000
677	20231108	094500	1899407	1939	1939	1939	1939	0
678	20231108	094400	1899407	1939	1930	1939	1930	4
679	20231108	094300	1891669	1936	1931	1936	1926	201
680	20231108	094200	1503882	1935	1935	1935	1935	5
681	20231108	094100	1494207	1938	1938	1938	1938	0
682	20231108	094000	1494207	1938	1938	1938	1938	0
683	20231108	093900	1494207	1938	1934	1938	1933	61
684	20231108	093800	1376279	1934	1935	1935	1934	89
685	20231108	093700	1204133	1939	1939	1939	1939	0
686	20231108	093600	1204133	1939	1939	1939	1939	38
687	20231108	093500	1130451	1940	1940	1940	1940	154
688	20231108	093400	831691	1940	1940	1940	1940	0
689	20231108	093300	831691	1940	1940	1940	1940	0
690	20231108	093200	831691	1940	1940	1940	1940	1
691	20231108	093100	829751	1940	1940	1940	1940	1
692	20231108	093000	827811	1939	1939	1939	1939	0
693	20231108	092900	827811	1939	1939	1939	1939	0
694	20231108	092800	827811	1939	1939	1939	1939	1
695	20231108	092700	825872	1940	1940	1940	1940	1
696	20231108	092600	823932	1940	1940	1940	1940	0
697	20231108	092500	823932	1940	1940	1940	1940	0
698	20231108	092400	823932	1940	1940	1940	1940	1
699	20231108	092300	821992	1940	1940	1940	1940	0
700	20231108	092200	821992	1940	1940	1940	1940	0
701	20231108	092100	821992	1940	1940	1940	1940	0
702	20231108	092000	821992	1940	1940	1940	1940	1
703	20231108	091900	820052	1940	1939	1940	1939	2
704	20231108	091800	816173	1937	1937	1937	1937	1
705	20231108	091700	814236	1935	1934	1935	1934	31
706	20231108	091600	754252	1933	1933	1933	1933	0
707	20231108	091500	754252	1933	1933	1933	1933	0
708	20231108	091400	754252	1933	1931	1933	1931	3
709	20231108	091300	748455	1931	1931	1931	1929	110
710	20231108	091200	536047	1929	1929	1929	1929	2
711	20231108	091100	532189	1931	1931	1931	1931	2
712	20231108	091000	528327	1931	1931	1931	1931	0
713	20231108	090900	528327	1931	1931	1931	1931	0
714	20231108	090800	528327	1931	1931	1931	1931	0
715	20231108	090700	528327	1931	1931	1931	1931	1
716	20231108	090600	526396	1930	1930	1930	1924	3
717	20231108	090500	520612	1924	1924	1925	1924	70
718	20231108	090400	385903	1923	1923	1923	1923	0
719	20231108	090300	385903	1923	1923	1923	1923	0
720	20231108	090200	385903	1923	1923	1923	1923	2
721	20231108	090100	382057	1920	1920	1920	1920	23
722	20231108	090000	337897	1919	1920	1920	1919	176