KissMeData/299170/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	210000	89099505	1973	1973	1973	1973	338
3	20231115	205900	89099505	1973	1973	1973	1973	0
4	20231115	205800	89099505	1973	1973	1973	1973	0
5	20231115	205700	89099505	1973	1973	1973	1973	0
6	20231115	205600	89099505	1973	1973	1973	1973	0
7	20231115	205500	89099505	1973	1973	1973	1973	0
8	20231115	205400	89099505	1973	1973	1973	1973	0
9	20231115	205300	89099505	1973	1973	1973	1973	0
10	20231115	205200	89099505	1973	1973	1973	1973	0
11	20231115	205100	89099505	1973	1973	1973	1973	0
12	20231115	205000	89099505	1973	1973	1973	1973	0
13	20231115	204900	89099505	1973	1973	1973	1973	0
14	20231115	204800	89099505	1973	1973	1973	1973	0
15	20231115	204700	89099505	1973	1973	1973	1973	0
16	20231115	204600	89099505	1973	1973	1973	1973	0
17	20231115	204500	89099505	1973	1973	1973	1973	0
18	20231115	204400	89099505	1973	1973	1973	1973	0
19	20231115	204300	89099505	1973	1973	1973	1973	0
20	20231115	204200	89099505	1973	1973	1973	1973	0
21	20231115	204100	89099505	1973	1973	1973	1973	0
22	20231115	204000	89099505	1973	1973	1973	1973	0
23	20231115	203900	89099505	1973	1973	1973	1973	0
24	20231115	203800	89099505	1973	1973	1973	1973	0
25	20231115	203700	89099505	1973	1973	1973	1973	0
26	20231115	203600	89099505	1973	1973	1973	1973	0
27	20231115	203500	89099505	1973	1973	1973	1973	0
28	20231115	203400	89099505	1973	1973	1973	1973	0
29	20231115	203300	89099505	1973	1973	1973	1973	0
30	20231115	203200	89099505	1973	1973	1973	1973	0
31	20231115	203100	89099505	1973	1973	1973	1973	0
32	20231115	203000	89099505	1973	1973	1973	1973	338
33	20231115	202900	89099505	1973	1973	1973	1973	0
34	20231115	202800	89099505	1973	1973	1973	1973	0
35	20231115	202700	89099505	1973	1973	1973	1973	0
36	20231115	202600	89099505	1973	1973	1973	1973	0
37	20231115	202500	89099505	1973	1973	1973	1973	0
38	20231115	202400	89099505	1973	1973	1973	1973	0
39	20231115	202300	89099505	1973	1973	1973	1973	0
40	20231115	202200	89099505	1973	1973	1973	1973	0
41	20231115	202100	89099505	1973	1973	1973	1973	0
42	20231115	202000	89099505	1973	1973	1973	1973	0
43	20231115	201900	89099505	1973	1973	1973	1973	0
44	20231115	201800	89099505	1973	1973	1973	1973	0
45	20231115	201700	89099505	1973	1973	1973	1973	0
46	20231115	201600	89099505	1973	1973	1973	1973	0
47	20231115	201500	89099505	1973	1973	1973	1973	0
48	20231115	201400	89099505	1973	1973	1973	1973	0
49	20231115	201300	89099505	1973	1973	1973	1973	0
50	20231115	201200	89099505	1973	1973	1973	1973	0
51	20231115	201100	89099505	1973	1973	1973	1973	0
52	20231115	201000	89099505	1973	1973	1973	1973	0
53	20231115	200900	89099505	1973	1973	1973	1973	0
54	20231115	200800	89099505	1973	1973	1973	1973	0
55	20231115	200700	89099505	1973	1973	1973	1973	0
56	20231115	200600	89099505	1973	1973	1973	1973	0
57	20231115	200500	89099505	1973	1973	1973	1973	0
58	20231115	200400	89099505	1973	1973	1973	1973	0
59	20231115	200300	89099505	1973	1973	1973	1973	0
60	20231115	200200	89099505	1973	1973	1973	1973	0
61	20231115	200100	89099505	1973	1973	1973	1973	0
62	20231115	200000	89099505	1973	1973	1973	1973	338
63	20231115	195900	89099505	1973	1973	1973	1973	0
64	20231115	195800	89099505	1973	1973	1973	1973	0
65	20231115	195700	89099505	1973	1973	1973	1973	0
66	20231115	195600	89099505	1973	1973	1973	1973	0
67	20231115	195500	89099505	1973	1973	1973	1973	0
68	20231115	195400	89099505	1973	1973	1973	1973	0
69	20231115	195300	89099505	1973	1973	1973	1973	0
70	20231115	195200	89099505	1973	1973	1973	1973	0
71	20231115	195100	89099505	1973	1973	1973	1973	0
72	20231115	195000	89099505	1973	1973	1973	1973	0
73	20231115	194900	89099505	1973	1973	1973	1973	0
74	20231115	194800	89099505	1973	1973	1973	1973	0
75	20231115	194700	89099505	1973	1973	1973	1973	0
76	20231115	194600	89099505	1973	1973	1973	1973	0
77	20231115	194500	89099505	1973	1973	1973	1973	0
78	20231115	194400	89099505	1973	1973	1973	1973	0
79	20231115	194300	89099505	1973	1973	1973	1973	0
80	20231115	194200	89099505	1973	1973	1973	1973	0
81	20231115	194100	89099505	1973	1973	1973	1973	0
82	20231115	194000	89099505	1973	1973	1973	1973	0
83	20231115	193900	89099505	1973	1973	1973	1973	0
84	20231115	193800	89099505	1973	1973	1973	1973	0
85	20231115	193700	89099505	1973	1973	1973	1973	0
86	20231115	193600	89099505	1973	1973	1973	1973	0
87	20231115	193500	89099505	1973	1973	1973	1973	0
88	20231115	193400	89099505	1973	1973	1973	1973	0
89	20231115	193300	89099505	1973	1973	1973	1973	0
90	20231115	193200	89099505	1973	1973	1973	1973	0
91	20231115	193100	89099505	1973	1973	1973	1973	0
92	20231115	193000	89099505	1973	1973	1973	1973	338
93	20231115	192900	89099505	1973	1973	1973	1973	0
94	20231115	192800	89099505	1973	1973	1973	1973	0
95	20231115	192700	89099505	1973	1973	1973	1973	0
96	20231115	192600	89099505	1973	1973	1973	1973	0
97	20231115	192500	89099505	1973	1973	1973	1973	0
98	20231115	192400	89099505	1973	1973	1973	1973	0
99	20231115	192300	89099505	1973	1973	1973	1973	0
100	20231115	192200	89099505	1973	1973	1973	1973	0
101	20231115	192100	89099505	1973	1973	1973	1973	0
102	20231115	192000	89099505	1973	1973	1973	1973	0
103	20231115	191900	89099505	1973	1973	1973	1973	0
104	20231115	191800	89099505	1973	1973	1973	1973	0
105	20231115	191700	89099505	1973	1973	1973	1973	0
106	20231115	191600	89099505	1973	1973	1973	1973	0
107	20231115	191500	89099505	1973	1973	1973	1973	0
108	20231115	191400	89099505	1973	1973	1973	1973	0
109	20231115	191300	89099505	1973	1973	1973	1973	0
110	20231115	191200	89099505	1973	1973	1973	1973	0
111	20231115	191100	89099505	1973	1973	1973	1973	0
112	20231115	191000	89099505	1973	1973	1973	1973	0
113	20231115	190900	89099505	1973	1973	1973	1973	0
114	20231115	190800	89099505	1973	1973	1973	1973	0
115	20231115	190700	89099505	1973	1973	1973	1973	0
116	20231115	190600	89099505	1973	1973	1973	1973	0
117	20231115	190500	89099505	1973	1973	1973	1973	0
118	20231115	190400	89099505	1973	1973	1973	1973	0
119	20231115	190300	89099505	1973	1973	1973	1973	0
120	20231115	190200	89099505	1973	1973	1973	1973	0
121	20231115	190100	89099505	1973	1973	1973	1973	0
122	20231115	190000	89099505	1973	1973	1973	1973	338
123	20231115	185900	89099505	1973	1973	1973	1973	0
124	20231115	185800	89099505	1973	1973	1973	1973	0
125	20231115	185700	89099505	1973	1973	1973	1973	0
126	20231115	185600	89099505	1973	1973	1973	1973	0
127	20231115	185500	89099505	1973	1973	1973	1973	0
128	20231115	185400	89099505	1973	1973	1973	1973	0
129	20231115	185300	89099505	1973	1973	1973	1973	0
130	20231115	185200	89099505	1973	1973	1973	1973	0
131	20231115	185100	89099505	1973	1973	1973	1973	0
132	20231115	185000	89099505	1973	1973	1973	1973	0
133	20231115	184900	89099505	1973	1973	1973	1973	0
134	20231115	184800	89099505	1973	1973	1973	1973	0
135	20231115	184700	89099505	1973	1973	1973	1973	0
136	20231115	184600	89099505	1973	1973	1973	1973	0
137	20231115	184500	89099505	1973	1973	1973	1973	0
138	20231115	184400	89099505	1973	1973	1973	1973	0
139	20231115	184300	89099505	1973	1973	1973	1973	0
140	20231115	184200	89099505	1973	1973	1973	1973	0
141	20231115	184100	89099505	1973	1973	1973	1973	0
142	20231115	184000	89099505	1973	1973	1973	1973	0
143	20231115	183900	89099505	1973	1973	1973	1973	0
144	20231115	183800	89099505	1973	1973	1973	1973	0
145	20231115	183700	89099505	1973	1973	1973	1973	0
146	20231115	183600	89099505	1973	1973	1973	1973	0
147	20231115	183500	89099505	1973	1973	1973	1973	0
148	20231115	183400	89099505	1973	1973	1973	1973	0
149	20231115	183300	89099505	1973	1973	1973	1973	0
150	20231115	183200	89099505	1973	1973	1973	1973	0
151	20231115	183100	89099505	1973	1973	1973	1973	0
152	20231115	183000	89099505	1973	1973	1973	1973	338
153	20231115	182900	89099505	1973	1973	1973	1973	0
154	20231115	182800	89099505	1973	1973	1973	1973	0
155	20231115	182700	89099505	1973	1973	1973	1973	0
156	20231115	182600	89099505	1973	1973	1973	1973	0
157	20231115	182500	89099505	1973	1973	1973	1973	0
158	20231115	182400	89099505	1973	1973	1973	1973	0
159	20231115	182300	89099505	1973	1973	1973	1973	0
160	20231115	182200	89099505	1973	1973	1973	1973	0
161	20231115	182100	89099505	1973	1973	1973	1973	0
162	20231115	182000	89099505	1973	1973	1973	1973	0
163	20231115	181900	89099505	1973	1973	1973	1973	0
164	20231115	181800	89099505	1973	1973	1973	1973	0
165	20231115	181700	89099505	1973	1973	1973	1973	0
166	20231115	181600	89099505	1973	1973	1973	1973	0
167	20231115	181500	89099505	1973	1973	1973	1973	0
168	20231115	181400	89099505	1973	1973	1973	1973	0
169	20231115	181300	89099505	1973	1973	1973	1973	0
170	20231115	181200	89099505	1973	1973	1973	1973	0
171	20231115	181100	89099505	1973	1973	1973	1973	0
172	20231115	181000	89099505	1973	1973	1973	1973	0
173	20231115	180900	89099505	1973	1973	1973	1973	0
174	20231115	180800	89099505	1973	1973	1973	1973	0
175	20231115	180700	89099505	1973	1973	1973	1973	0
176	20231115	180600	89099505	1973	1973	1973	1973	0
177	20231115	180500	89099505	1973	1973	1973	1973	0
178	20231115	180400	89099505	1973	1973	1973	1973	0
179	20231115	180300	89099505	1973	1973	1973	1973	0
180	20231115	180200	89099505	1973	1973	1973	1973	0
181	20231115	180100	89099505	1973	1973	1973	1973	0
182	20231115	180000	89099505	1973	1973	1973	1973	338
183	20231115	175900	89099505	1973	1973	1973	1973	0
184	20231115	175800	89099505	1973	1973	1973	1973	0
185	20231115	175700	89099505	1973	1973	1973	1973	0
186	20231115	175600	89099505	1973	1973	1973	1973	0
187	20231115	175500	89099505	1973	1973	1973	1973	0
188	20231115	175400	89099505	1973	1973	1973	1973	0
189	20231115	175300	89099505	1973	1973	1973	1973	0
190	20231115	175200	89099505	1973	1973	1973	1973	0
191	20231115	175100	89099505	1973	1973	1973	1973	0
192	20231115	175000	89099505	1973	1973	1973	1973	0
193	20231115	174900	89099505	1973	1973	1973	1973	0
194	20231115	174800	89099505	1973	1973	1973	1973	0
195	20231115	174700	89099505	1973	1973	1973	1973	0
196	20231115	174600	89099505	1973	1973	1973	1973	0
197	20231115	174500	89099505	1973	1973	1973	1973	0
198	20231115	174400	89099505	1973	1973	1973	1973	0
199	20231115	174300	89099505	1973	1973	1973	1973	0
200	20231115	174200	89099505	1973	1973	1973	1973	0
201	20231115	174100	89099505	1973	1973	1973	1973	0
202	20231115	174000	89099505	1973	1973	1973	1973	0
203	20231115	173900	89099505	1973	1973	1973	1973	0
204	20231115	173800	89099505	1973	1973	1973	1973	0
205	20231115	173700	89099505	1973	1973	1973	1973	0
206	20231115	173600	89099505	1973	1973	1973	1973	0
207	20231115	173500	89099505	1973	1973	1973	1973	0
208	20231115	173400	89099505	1973	1973	1973	1973	0
209	20231115	173300	89099505	1973	1973	1973	1973	0
210	20231115	173200	89099505	1973	1973	1973	1973	0
211	20231115	173100	89099505	1973	1973	1973	1973	0
212	20231115	173000	89099505	1973	1973	1973	1973	338
213	20231115	172900	89099505	1973	1973	1973	1973	0
214	20231115	172800	89099505	1973	1973	1973	1973	0
215	20231115	172700	89099505	1973	1973	1973	1973	0
216	20231115	172600	89099505	1973	1973	1973	1973	0
217	20231115	172500	89099505	1973	1973	1973	1973	0
218	20231115	172400	89099505	1973	1973	1973	1973	0
219	20231115	172300	89099505	1973	1973	1973	1973	0
220	20231115	172200	89099505	1973	1973	1973	1973	0
221	20231115	172100	89099505	1973	1973	1973	1973	0
222	20231115	172000	89099505	1973	1973	1973	1973	0
223	20231115	171900	89099505	1973	1973	1973	1973	0
224	20231115	171800	89099505	1973	1973	1973	1973	0
225	20231115	171700	89099505	1973	1973	1973	1973	0
226	20231115	171600	89099505	1973	1973	1973	1973	0
227	20231115	171500	89099505	1973	1973	1973	1973	0
228	20231115	171400	89099505	1973	1973	1973	1973	0
229	20231115	171300	89099505	1973	1973	1973	1973	0
230	20231115	171200	89099505	1973	1973	1973	1973	0
231	20231115	171100	89099505	1973	1973	1973	1973	0
232	20231115	171000	89099505	1973	1973	1973	1973	0
233	20231115	170900	89099505	1973	1973	1973	1973	0
234	20231115	170800	89099505	1973	1973	1973	1973	0
235	20231115	170700	89099505	1973	1973	1973	1973	0
236	20231115	170600	89099505	1973	1973	1973	1973	0
237	20231115	170500	89099505	1973	1973	1973	1973	0
238	20231115	170400	89099505	1973	1973	1973	1973	0
239	20231115	170300	89099505	1973	1973	1973	1973	0
240	20231115	170200	89099505	1973	1973	1973	1973	0
241	20231115	170100	89099505	1973	1973	1973	1973	0
242	20231115	170000	89099505	1973	1973	1973	1973	338
243	20231115	165900	89099505	1973	1973	1973	1973	0
244	20231115	165800	89099505	1973	1973	1973	1973	0
245	20231115	165700	89099505	1973	1973	1973	1973	0
246	20231115	165600	89099505	1973	1973	1973	1973	0
247	20231115	165500	89099505	1973	1973	1973	1973	0
248	20231115	165400	89099505	1973	1973	1973	1973	0
249	20231115	165300	89099505	1973	1973	1973	1973	0
250	20231115	165200	89099505	1973	1973	1973	1973	0
251	20231115	165100	89099505	1973	1973	1973	1973	0
252	20231115	165000	89099505	1973	1973	1973	1973	0
253	20231115	164900	89099505	1973	1973	1973	1973	0
254	20231115	164800	89099505	1973	1973	1973	1973	0
255	20231115	164700	89099505	1973	1973	1973	1973	0
256	20231115	164600	89099505	1973	1973	1973	1973	0
257	20231115	164500	89099505	1973	1973	1973	1973	0
258	20231115	164400	89099505	1973	1973	1973	1973	0
259	20231115	164300	89099505	1973	1973	1973	1973	0
260	20231115	164200	89099505	1973	1973	1973	1973	0
261	20231115	164100	89099505	1973	1973	1973	1973	0
262	20231115	164000	89099505	1973	1973	1973	1973	0
263	20231115	163900	89099505	1973	1973	1973	1973	0
264	20231115	163800	89099505	1973	1973	1973	1973	0
265	20231115	163700	89099505	1973	1973	1973	1973	0
266	20231115	163600	89099505	1973	1973	1973	1973	0
267	20231115	163500	89099505	1973	1973	1973	1973	0
268	20231115	163400	89099505	1973	1973	1973	1973	0
269	20231115	163300	89099505	1973	1973	1973	1973	0
270	20231115	163200	89099505	1973	1973	1973	1973	0
271	20231115	163100	89099505	1973	1973	1973	1973	0
272	20231115	163000	89099505	1973	1973	1973	1973	338
273	20231115	162900	89099505	1973	1973	1973	1973	0
274	20231115	162800	89099505	1973	1973	1973	1973	0
275	20231115	162700	89099505	1973	1973	1973	1973	0
276	20231115	162600	89099505	1973	1973	1973	1973	0
277	20231115	162500	89099505	1973	1973	1973	1973	0
278	20231115	162400	89099505	1973	1973	1973	1973	0
279	20231115	162300	89099505	1973	1973	1973	1973	0
280	20231115	162200	89099505	1973	1973	1973	1973	0
281	20231115	162100	89099505	1973	1973	1973	1973	0
282	20231115	162000	89099505	1973	1973	1973	1973	0
283	20231115	161900	89099505	1973	1973	1973	1973	0
284	20231115	161800	89099505	1973	1973	1973	1973	0
285	20231115	161700	89099505	1973	1973	1973	1973	0
286	20231115	161600	89099505	1973	1973	1973	1973	0
287	20231115	161500	89099505	1973	1973	1973	1973	0
288	20231115	161400	89099505	1973	1973	1973	1973	0
289	20231115	161300	89099505	1973	1973	1973	1973	0
290	20231115	161200	89099505	1973	1973	1973	1973	0
291	20231115	161100	89099505	1973	1973	1973	1973	0
292	20231115	161000	89099505	1973	1973	1973	1973	0
293	20231115	160900	89099505	1973	1973	1973	1973	0
294	20231115	160800	89099505	1973	1973	1973	1973	0
295	20231115	160700	89099505	1973	1973	1973	1973	0
296	20231115	160600	89099505	1973	1973	1973	1973	0
297	20231115	160500	89099505	1973	1973	1973	1973	0
298	20231115	160400	89099505	1973	1973	1973	1973	0
299	20231115	160300	89099505	1973	1973	1973	1973	0
300	20231115	160200	89099505	1973	1973	1973	1973	0
301	20231115	160100	89099505	1973	1973	1973	1973	0
302	20231115	160000	89099505	1973	1973	1973	1973	338
303	20231115	155900	89099505	1973	1973	1973	1973	0
304	20231115	155800	89099505	1973	1973	1973	1973	0
305	20231115	155700	89099505	1973	1973	1973	1973	0
306	20231115	155600	89099505	1973	1973	1973	1973	0
307	20231115	155500	89099505	1973	1973	1973	1973	0
308	20231115	155400	89099505	1973	1973	1973	1973	0
309	20231115	155300	89099505	1973	1973	1973	1973	0
310	20231115	155200	89099505	1973	1973	1973	1973	0
311	20231115	155100	89099505	1973	1973	1973	1973	0
312	20231115	155000	89099505	1973	1973	1973	1973	0
313	20231115	154900	89099505	1973	1973	1973	1973	0
314	20231115	154800	89099505	1973	1973	1973	1973	0
315	20231115	154700	89099505	1973	1973	1973	1973	0
316	20231115	154600	89099505	1973	1973	1973	1973	0
317	20231115	154500	89099505	1973	1973	1973	1973	0
318	20231115	154400	89099505	1973	1973	1973	1973	0
319	20231115	154300	89099505	1973	1973	1973	1973	0
320	20231115	154200	89099505	1973	1973	1973	1973	0
321	20231115	154100	89099505	1973	1973	1973	1973	0
322	20231115	154000	89099505	1973	1973	1973	1973	0
323	20231115	153900	89099505	1973	1973	1973	1973	0
324	20231115	153800	89099505	1973	1973	1973	1973	0
325	20231115	153700	89099505	1973	1973	1973	1973	0
326	20231115	153600	89099505	1973	1973	1973	1973	0
327	20231115	153500	89099505	1973	1973	1973	1973	0
328	20231115	153400	89099505	1973	1973	1973	1973	0
329	20231115	153300	89099505	1973	1973	1973	1973	0
330	20231115	153200	89099505	1973	1973	1973	1973	0
331	20231115	153100	89099505	1973	1973	1973	1973	0
332	20231115	153000	89099505	1973	1973	1973	1973	676
333	20231115	152900	88432631	1975	1975	1975	1975	0
334	20231115	152800	88432631	1975	1975	1975	1975	0
335	20231115	152700	88432631	1975	1975	1975	1975	0
336	20231115	152600	88432631	1975	1975	1975	1975	0
337	20231115	152500	88432631	1975	1975	1975	1975	0
338	20231115	152400	88432631	1975	1975	1975	1975	0
339	20231115	152300	88432631	1975	1975	1975	1975	0
340	20231115	152200	88432631	1975	1975	1975	1975	0
341	20231115	152100	88432631	1975	1975	1975	1975	0
342	20231115	152000	88432631	1975	1975	1975	1975	0
343	20231115	151900	88432631	1975	1962	1975	1955	1510
344	20231115	151800	85468125	1955	1957	1963	1955	1146
345	20231115	151700	83219545	1958	1966	1966	1958	1187
346	20231115	151600	80887648	1959	1958	1959	1958	14
347	20231115	151500	80860228	1953	1956	1961	1953	2181
348	20231115	151400	76592060	1954	1960	1960	1954	2185
349	20231115	151300	72310573	1954	1958	1958	1954	58
350	20231115	151200	72197033	1954	1954	1954	1954	0
351	20231115	151100	72197033	1954	1956	1961	1954	1228
352	20231115	151000	69790810	1956	1956	1956	1956	4
353	20231115	150900	69782986	1956	1966	1966	1956	814
354	20231115	150800	68185694	1967	1966	1969	1960	234
355	20231115	150700	67726342	1961	1961	1961	1961	0
356	20231115	150600	67726342	1961	1961	1961	1961	0
357	20231115	150500	67726342	1961	1961	1967	1961	446
358	20231115	150400	66850200	1960	1960	1960	1960	0
359	20231115	150300	66850200	1960	1960	1960	1960	0
360	20231115	150200	66850200	1960	1960	1960	1960	0
361	20231115	150100	66850200	1960	1960	1960	1960	377
362	20231115	150000	66111280	1958	1958	1958	1958	0
363	20231115	145900	66111280	1958	1958	1958	1958	0
364	20231115	145800	66111280	1958	1958	1959	1958	125
365	20231115	145700	65866430	1957	1957	1957	1956	629
366	20231115	145600	64635507	1957	1957	1957	1957	0
367	20231115	145500	64635507	1957	1957	1957	1957	0
368	20231115	145400	64635507	1957	1957	1957	1957	0
369	20231115	145300	64635507	1957	1957	1957	1957	0
370	20231115	145200	64635507	1957	1957	1957	1957	0
371	20231115	145100	64635507	1957	1957	1957	1957	0
372	20231115	145000	64635507	1957	1957	1957	1957	0
373	20231115	144900	64635507	1957	1957	1957	1957	0
374	20231115	144800	64635507	1957	1957	1957	1957	0
375	20231115	144700	64635507	1957	1957	1957	1957	0
376	20231115	144600	64635507	1957	1957	1957	1957	1
377	20231115	144500	64633550	1956	1956	1956	1956	0
378	20231115	144400	64633550	1956	1956	1956	1956	0
379	20231115	144300	64633550	1956	1956	1956	1956	1
380	20231115	144200	64631594	1960	1960	1960	1960	0
381	20231115	144100	64631594	1960	1960	1960	1960	0
382	20231115	144000	64631594	1960	1960	1960	1960	0
383	20231115	143900	64631594	1960	1960	1960	1960	0
384	20231115	143800	64631594	1960	1960	1960	1960	0
385	20231115	143700	64631594	1960	1960	1960	1960	0
386	20231115	143600	64631594	1960	1960	1960	1960	0
387	20231115	143500	64631594	1960	1960	1960	1960	0
388	20231115	143400	64631594	1960	1960	1960	1960	0
389	20231115	143300	64631594	1960	1960	1960	1960	0
390	20231115	143200	64631594	1960	1960	1960	1960	0
391	20231115	143100	64631594	1960	1960	1960	1960	0
392	20231115	143000	64631594	1960	1960	1960	1960	1
393	20231115	142900	64629634	1956	1956	1956	1956	0
394	20231115	142800	64629634	1956	1956	1956	1956	0
395	20231115	142700	64629634	1956	1957	1957	1956	184
396	20231115	142600	64269548	1956	1956	1956	1956	0
397	20231115	142500	64269548	1956	1956	1956	1956	0
398	20231115	142400	64269548	1956	1956	1956	1956	0
399	20231115	142300	64269548	1956	1957	1957	1956	2
400	20231115	142200	64265635	1954	1954	1954	1954	0
401	20231115	142100	64265635	1954	1954	1954	1954	0
402	20231115	142000	64265635	1954	1954	1954	1954	0
403	20231115	141900	64265635	1954	1954	1954	1954	0
404	20231115	141800	64265635	1954	1954	1954	1954	0
405	20231115	141700	64265635	1954	1954	1954	1954	0
406	20231115	141600	64265635	1954	1954	1954	1954	0
407	20231115	141500	64265635	1954	1954	1954	1954	0
408	20231115	141400	64265635	1954	1957	1957	1954	63
409	20231115	141300	64142382	1957	1957	1957	1957	0
410	20231115	141200	64142382	1957	1957	1957	1957	0
411	20231115	141100	64142382	1957	1957	1957	1957	0
412	20231115	141000	64142382	1957	1957	1957	1957	0
413	20231115	140900	64142382	1957	1957	1957	1957	0
414	20231115	140800	64142382	1957	1957	1957	1957	0
415	20231115	140700	64142382	1957	1957	1957	1957	0
416	20231115	140600	64142382	1957	1957	1957	1956	3
417	20231115	140500	64136512	1954	1954	1954	1954	0
418	20231115	140400	64136512	1954	1954	1954	1954	0
419	20231115	140300	64136512	1954	1954	1954	1954	0
420	20231115	140200	64136512	1954	1954	1954	1954	5
421	20231115	140100	64126742	1954	1954	1954	1954	4
422	20231115	140000	64118926	1954	1954	1954	1954	33
423	20231115	135900	64054444	1954	1954	1954	1954	3
424	20231115	135800	64048582	1954	1954	1954	1954	4
425	20231115	135700	64040766	1954	1954	1954	1954	2
426	20231115	135600	64036858	1954	1954	1954	1954	7
427	20231115	135500	64023180	1954	1954	1954	1954	2
428	20231115	135400	64019272	1954	1954	1954	1954	4
429	20231115	135300	64011456	1954	1954	1954	1954	2
430	20231115	135200	64007548	1954	1954	1954	1954	4
431	20231115	135100	63999732	1954	1954	1954	1954	2
432	20231115	135000	63995824	1954	1954	1954	1954	4
433	20231115	134900	63988008	1954	1954	1954	1954	5
434	20231115	134800	63978238	1954	1954	1954	1954	0
435	20231115	134700	63978238	1954	1954	1954	1954	8
436	20231115	134600	63962606	1954	1954	1954	1954	5
437	20231115	134500	63952836	1954	1954	1954	1954	0
438	20231115	134400	63952836	1954	1954	1954	1954	5
439	20231115	134300	63943066	1954	1954	1954	1954	0
440	20231115	134200	63943066	1954	1954	1954	1954	5
441	20231115	134100	63933296	1954	1954	1954	1954	5
442	20231115	134000	63923526	1954	1954	1954	1954	0
443	20231115	133900	63923526	1954	1954	1954	1954	1
444	20231115	133800	63921572	1954	1954	1954	1954	0
445	20231115	133700	63921572	1954	1953	1955	1953	1105
446	20231115	133600	61762314	1949	1949	1949	1949	0
447	20231115	133500	61762314	1949	1951	1951	1949	350
448	20231115	133400	61079630	1951	1951	1951	1951	0
449	20231115	133300	61079630	1951	1951	1951	1951	0
450	20231115	133200	61079630	1951	1951	1951	1951	0
451	20231115	133100	61079630	1951	1951	1951	1951	1
452	20231115	133000	61077679	1948	1948	1948	1948	0
453	20231115	132900	61077679	1948	1948	1948	1948	0
454	20231115	132800	61077679	1948	1948	1948	1948	0
455	20231115	132700	61077679	1948	1950	1950	1948	222
456	20231115	132600	60644809	1948	1948	1948	1948	0
457	20231115	132500	60644809	1948	1948	1948	1948	0
458	20231115	132400	60644809	1948	1948	1948	1948	0
459	20231115	132300	60644809	1948	1948	1948	1948	0
460	20231115	132200	60644809	1948	1950	1950	1948	254
461	20231115	132100	60149647	1950	1950	1950	1950	0
462	20231115	132000	60149647	1950	1950	1950	1950	0
463	20231115	131900	60149647	1950	1950	1950	1950	0
464	20231115	131800	60149647	1950	1950	1950	1950	0
465	20231115	131700	60149647	1950	1950	1950	1950	0
466	20231115	131600	60149647	1950	1950	1950	1950	0
467	20231115	131500	60149647	1950	1950	1950	1950	0
468	20231115	131400	60149647	1950	1950	1950	1950	0
469	20231115	131300	60149647	1950	1950	1950	1950	0
470	20231115	131200	60149647	1950	1951	1951	1950	25
471	20231115	131100	60100877	1953	1953	1953	1953	0
472	20231115	131000	60100877	1953	1953	1953	1953	0
473	20231115	130900	60100877	1953	1953	1953	1953	0
474	20231115	130800	60100877	1953	1953	1953	1953	0
475	20231115	130700	60100877	1953	1953	1953	1953	0
476	20231115	130600	60100877	1953	1953	1953	1953	0
477	20231115	130500	60100877	1953	1953	1953	1953	0
478	20231115	130400	60100877	1953	1953	1953	1953	0
479	20231115	130300	60100877	1953	1953	1953	1953	0
480	20231115	130200	60100877	1953	1953	1953	1953	0
481	20231115	130100	60100877	1953	1953	1953	1953	0
482	20231115	130000	60100877	1953	1953	1953	1953	0
483	20231115	125900	60100877	1953	1953	1953	1953	0
484	20231115	125800	60100877	1953	1953	1953	1953	0
485	20231115	125700	60100877	1953	1953	1953	1953	0
486	20231115	125600	60100877	1953	1953	1953	1953	0
487	20231115	125500	60100877	1953	1953	1953	1953	0
488	20231115	125400	60100877	1953	1953	1953	1953	0
489	20231115	125300	60100877	1953	1953	1953	1953	0
490	20231115	125200	60100877	1953	1953	1953	1953	0
491	20231115	125100	60100877	1953	1953	1953	1953	1
492	20231115	125000	60098924	1950	1950	1950	1950	70
493	20231115	124900	59962424	1952	1952	1952	1952	0
494	20231115	124800	59962424	1952	1952	1952	1952	0
495	20231115	124700	59962424	1952	1952	1952	1952	1
496	20231115	124600	59960472	1957	1957	1957	1957	0
497	20231115	124500	59960472	1957	1957	1957	1957	0
498	20231115	124400	59960472	1957	1957	1957	1957	0
499	20231115	124300	59960472	1957	1957	1957	1957	0
500	20231115	124200	59960472	1957	1957	1957	1957	0
501	20231115	124100	59960472	1957	1957	1957	1957	0
502	20231115	124000	59960472	1957	1957	1957	1957	1
503	20231115	123900	59958515	1951	1961	1961	1951	1120
504	20231115	123800	57762570	1962	1962	1962	1962	0
505	20231115	123700	57762570	1962	1962	1962	1962	1
506	20231115	123600	57760608	1962	1962	1962	1962	1
507	20231115	123500	57758646	1957	1957	1961	1957	6
508	20231115	123400	57746894	1950	1957	1957	1950	57
509	20231115	123300	57635528	1958	1958	1958	1958	0
510	20231115	123200	57635528	1958	1958	1958	1958	3
511	20231115	123100	57629654	1958	1958	1958	1958	0
512	20231115	123000	57629654	1958	1958	1958	1958	1
513	20231115	122900	57627696	1957	1957	1957	1957	0
514	20231115	122800	57627696	1957	1957	1957	1957	1
515	20231115	122700	57625739	1957	1957	1957	1957	0
516	20231115	122600	57625739	1957	1957	1957	1957	0
517	20231115	122500	57625739	1957	1957	1957	1957	0
518	20231115	122400	57625739	1957	1957	1957	1957	0
519	20231115	122300	57625739	1957	1957	1957	1957	1
520	20231115	122200	57623782	1950	1957	1957	1950	23
521	20231115	122100	57578792	1957	1957	1957	1957	0
522	20231115	122000	57578792	1957	1957	1957	1957	0
523	20231115	121900	57578792	1957	1957	1957	1957	1
524	20231115	121800	57576835	1950	1950	1950	1950	0
525	20231115	121700	57576835	1950	1950	1950	1950	0
526	20231115	121600	57576835	1950	1950	1950	1950	0
527	20231115	121500	57576835	1950	1950	1950	1950	0
528	20231115	121400	57576835	1950	1959	1959	1950	9
529	20231115	121300	57559257	1951	1951	1951	1951	0
530	20231115	121200	57559257	1951	1960	1970	1951	2398
531	20231115	121100	52863039	1960	1960	1960	1960	0
532	20231115	121000	52863039	1960	1960	1960	1960	0
533	20231115	120900	52863039	1960	1960	1960	1960	0
534	20231115	120800	52863039	1960	1960	1960	1960	0
535	20231115	120700	52863039	1960	1960	1960	1960	0
536	20231115	120600	52863039	1960	1960	1960	1960	0
537	20231115	120500	52863039	1960	1960	1960	1960	0
538	20231115	120400	52863039	1960	1960	1960	1960	0
539	20231115	120300	52863039	1960	1960	1960	1960	0
540	20231115	120200	52863039	1960	1960	1960	1960	0
541	20231115	120100	52863039	1960	1960	1960	1960	0
542	20231115	120000	52863039	1960	1960	1960	1960	0
543	20231115	115900	52863039	1960	1960	1960	1960	0
544	20231115	115800	52863039	1960	1960	1960	1960	0
545	20231115	115700	52863039	1960	1960	1960	1960	0
546	20231115	115600	52863039	1960	1960	1960	1960	0
547	20231115	115500	52863039	1960	1960	1960	1960	0
548	20231115	115400	52863039	1960	1960	1960	1960	0
549	20231115	115300	52863039	1960	1960	1960	1960	0
550	20231115	115200	52863039	1960	1959	1960	1959	2
551	20231115	115100	52859120	1954	1954	1954	1954	0
552	20231115	115000	52859120	1954	1954	1954	1954	0
553	20231115	114900	52859120	1954	1954	1954	1954	0
554	20231115	114800	52859120	1954	1954	1954	1954	1
555	20231115	114700	52857166	1954	1954	1954	1954	0
556	20231115	114600	52857166	1954	1954	1954	1954	0
557	20231115	114500	52857166	1954	1954	1954	1954	0
558	20231115	114400	52857166	1954	1954	1954	1954	0
559	20231115	114300	52857166	1954	1954	1954	1954	197
560	20231115	114200	52472228	1953	1953	1953	1952	126
561	20231115	114100	52226160	1951	1951	1951	1951	0
562	20231115	114000	52226160	1951	1951	1951	1951	0
563	20231115	113900	52226160	1951	1951	1951	1951	0
564	20231115	113800	52226160	1951	1951	1951	1951	0
565	20231115	113700	52226160	1951	1951	1951	1951	0
566	20231115	113600	52226160	1951	1951	1951	1951	25
567	20231115	113500	52177385	1953	1953	1953	1953	0
568	20231115	113400	52177385	1953	1953	1953	1953	0
569	20231115	113300	52177385	1953	1953	1953	1953	0
570	20231115	113200	52177385	1953	1953	1953	1953	0
571	20231115	113100	52177385	1953	1953	1953	1953	0
572	20231115	113000	52177385	1953	1953	1953	1953	0
573	20231115	112900	52177385	1953	1953	1953	1953	7
574	20231115	112800	52163714	1953	1953	1953	1953	0
575	20231115	112700	52163714	1953	1953	1953	1953	0
576	20231115	112600	52163714	1953	1953	1953	1953	0
577	20231115	112500	52163714	1953	1953	1953	1953	0
578	20231115	112400	52163714	1953	1953	1953	1953	0
579	20231115	112300	52163714	1953	1953	1953	1953	0
580	20231115	112200	52163714	1953	1953	1953	1953	0
581	20231115	112100	52163714	1953	1953	1953	1953	0
582	20231115	112000	52163714	1953	1953	1953	1953	1
583	20231115	111900	52161761	1951	1951	1951	1951	0
584	20231115	111800	52161761	1951	1953	1953	1951	30
585	20231115	111700	52103228	1954	1954	1954	1954	0
586	20231115	111600	52103228	1954	1954	1954	1954	0
587	20231115	111500	52103228	1954	1954	1954	1954	0
588	20231115	111400	52103228	1954	1954	1954	1954	0
589	20231115	111300	52103228	1954	1954	1954	1954	0
590	20231115	111200	52103228	1954	1954	1954	1954	0
591	20231115	111100	52103228	1954	1954	1954	1954	1
592	20231115	111000	52101274	1954	1954	1954	1954	0
593	20231115	110900	52101274	1954	1954	1954	1954	0
594	20231115	110800	52101274	1954	1954	1954	1954	50
595	20231115	110700	52003574	1954	1954	1954	1954	0
596	20231115	110600	52003574	1954	1954	1954	1954	0
597	20231115	110500	52003574	1954	1954	1954	1954	0
598	20231115	110400	52003574	1954	1954	1954	1954	0
599	20231115	110300	52003574	1954	1954	1954	1954	0
600	20231115	110200	52003574	1954	1954	1954	1954	0
601	20231115	110100	52003574	1954	1954	1954	1954	0
602	20231115	110000	52003574	1954	1954	1954	1954	0
603	20231115	105900	52003574	1954	1954	1954	1954	0
604	20231115	105800	52003574	1954	1954	1954	1954	0
605	20231115	105700	52003574	1954	1954	1954	1954	0
606	20231115	105600	52003574	1954	1954	1954	1954	0
607	20231115	105500	52003574	1954	1954	1954	1954	0
608	20231115	105400	52003574	1954	1954	1954	1954	0
609	20231115	105300	52003574	1954	1954	1954	1954	0
610	20231115	105200	52003574	1954	1954	1954	1954	0
611	20231115	105100	52003574	1954	1954	1954	1954	0
612	20231115	105000	52003574	1954	1954	1954	1954	1
613	20231115	104900	52001620	1954	1954	1954	1954	0
614	20231115	104800	52001620	1954	1954	1954	1954	842
615	20231115	104700	50356352	1954	1954	1954	1954	0
616	20231115	104600	50356352	1954	1954	1954	1954	0
617	20231115	104500	50356352	1954	1954	1954	1954	0
618	20231115	104400	50356352	1954	1954	1954	1954	1
619	20231115	104300	50354398	1950	1950	1950	1950	0
620	20231115	104200	50354398	1950	1950	1950	1950	737
621	20231115	104100	48917248	1957	1957	1957	1957	0
622	20231115	104000	48917248	1957	1957	1957	1957	0
623	20231115	103900	48917248	1957	1957	1957	1957	0
624	20231115	103800	48917248	1957	1953	1957	1952	604
625	20231115	103700	47738231	1954	1960	1960	1954	1364
626	20231115	103600	45067473	1961	1965	1968	1961	1702
627	20231115	103500	41729200	1964	1964	1964	1964	1
628	20231115	103400	41727236	1974	1954	1974	1954	2010
629	20231115	103300	37766931	1950	1947	1950	1947	2845
630	20231115	103200	32219268	1947	1947	1947	1947	0
631	20231115	103100	32219268	1947	1947	1947	1947	3
632	20231115	103000	32213427	1947	1947	1947	1947	0
633	20231115	102900	32213427	1947	1947	1947	1947	68
634	20231115	102800	32081031	1950	1950	1950	1950	0
635	20231115	102700	32081031	1950	1950	1950	1950	42
636	20231115	102600	31999131	1950	1950	1950	1950	0
637	20231115	102500	31999131	1950	1950	1950	1950	1
638	20231115	102400	31997181	1947	1947	1947	1947	2
639	20231115	102300	31993287	1947	1947	1947	1947	0
640	20231115	102200	31993287	1947	1947	1947	1947	0
641	20231115	102100	31993287	1947	1947	1947	1947	414
642	20231115	102000	31187229	1950	1950	1950	1950	0
643	20231115	101900	31187229	1950	1950	1950	1950	0
644	20231115	101800	31187229	1950	1950	1950	1950	0
645	20231115	101700	31187229	1950	1950	1950	1950	0
646	20231115	101600	31187229	1950	1950	1950	1950	0
647	20231115	101500	31187229	1950	1950	1950	1950	0
648	20231115	101400	31187229	1950	1950	1950	1950	0
649	20231115	101300	31187229	1950	1950	1950	1950	0
650	20231115	101200	31187229	1950	1950	1950	1950	0
651	20231115	101100	31187229	1950	1950	1950	1950	0
652	20231115	101000	31187229	1950	1950	1950	1950	0
653	20231115	100900	31187229	1950	1950	1950	1950	0
654	20231115	100800	31187229	1950	1950	1950	1950	0
655	20231115	100700	31187229	1950	1950	1950	1950	88
656	20231115	100600	31015629	1950	1950	1950	1950	12
657	20231115	100500	30992229	1950	1950	1950	1950	0
658	20231115	100400	30992229	1950	1950	1950	1950	0
659	20231115	100300	30992229	1950	1950	1950	1950	0
660	20231115	100200	30992229	1950	1948	1950	1948	185
661	20231115	100100	30631847	1948	1948	1948	1948	0
662	20231115	100000	30631847	1948	1948	1948	1948	0
663	20231115	095900	30631847	1948	1948	1948	1948	0
664	20231115	095800	30631847	1948	1948	1948	1948	0
665	20231115	095700	30631847	1948	1948	1948	1948	0
666	20231115	095600	30631847	1948	1948	1948	1948	39
667	20231115	095500	30555875	1953	1953	1953	1953	321
668	20231115	095400	29928962	1953	1953	1953	1953	0
669	20231115	095300	29928962	1953	1953	1953	1953	0
670	20231115	095200	29928962	1953	1953	1953	1953	0
671	20231115	095100	29928962	1953	1953	1953	1953	0
672	20231115	095000	29928962	1953	1953	1953	1953	0
673	20231115	094900	29928962	1953	1953	1953	1953	0
674	20231115	094800	29928962	1953	1953	1953	1953	0
675	20231115	094700	29928962	1953	1953	1953	1953	0
676	20231115	094600	29928962	1953	1953	1953	1953	30
677	20231115	094500	29870372	1953	1953	1953	1953	0
678	20231115	094400	29870372	1953	1953	1953	1953	0
679	20231115	094300	29870372	1953	1953	1953	1953	0
680	20231115	094200	29870372	1953	1953	1953	1953	1
681	20231115	094100	29868419	1954	1954	1954	1954	0
682	20231115	094000	29868419	1954	1957	1957	1954	200
683	20231115	093900	29477604	1957	1957	1957	1957	0
684	20231115	093800	29477604	1957	1954	1957	1954	1245
685	20231115	093700	27041520	1953	1953	1953	1953	0
686	20231115	093600	27041520	1953	1952	1953	1952	1099
687	20231115	093500	24895174	1953	1953	1953	1953	0
688	20231115	093400	24895174	1953	1953	1953	1953	0
689	20231115	093300	24895174	1953	1953	1953	1953	0
690	20231115	093200	24895174	1953	1953	1953	1953	50
691	20231115	093100	24797524	1953	1953	1953	1953	1
692	20231115	093000	24795571	1950	1950	1950	1950	0
693	20231115	092900	24795571	1950	1950	1950	1950	0
694	20231115	092800	24795571	1950	1950	1950	1950	0
695	20231115	092700	24795571	1950	1950	1950	1950	29
696	20231115	092600	24739021	1952	1953	1953	1952	60
697	20231115	092500	24621900	1959	1939	1973	1939	3401
698	20231115	092400	17943807	1937	1944	1947	1920	2487
699	20231115	092300	13149321	1926	1977	1978	1926	6127
700	20231115	092200	1256216	1965	1968	1968	1965	5
701	20231115	092100	1246388	1971	1971	1971	1971	0
702	20231115	092000	1246388	1971	1971	1971	1971	0
703	20231115	091900	1246388	1971	1971	1971	1971	50
704	20231115	091800	1147838	1971	1973	1973	1971	311
705	20231115	091700	534779	1985	1985	1985	1985	0
706	20231115	091600	534779	1985	1985	1985	1985	0
707	20231115	091500	534779	1985	1985	1985	1985	0
708	20231115	091400	534779	1985	1985	1985	1985	0
709	20231115	091300	534779	1985	1985	1985	1985	0
710	20231115	091200	534779	1985	1983	1985	1983	6
711	20231115	091100	522876	1972	1972	1972	1972	100
712	20231115	091000	325676	1972	1972	1972	1972	1
713	20231115	090900	323704	1972	1972	1972	1972	0
714	20231115	090800	323704	1972	1972	1972	1972	0
715	20231115	090700	323704	1972	1972	1972	1972	0
716	20231115	090600	323704	1972	1972	1972	1972	1
717	20231115	090500	321732	1986	1986	1986	1986	0
718	20231115	090400	321732	1986	1986	1986	1986	0
719	20231115	090300	321732	1986	1986	1986	1986	0
720	20231115	090200	321732	1986	1986	1986	1986	0
721	20231115	090100	321732	1986	1986	1986	1986	0
722	20231115	090000	321732	1986	1986	1986	1986	162