KissMeData/299170/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	205900	101151656	1959	1959	1959	1959	140
3	20231117	205800	101151656	1959	1959	1959	1959	0
4	20231117	205700	101151656	1959	1959	1959	1959	0
5	20231117	205600	101151656	1959	1959	1959	1959	0
6	20231117	205500	101151656	1959	1959	1959	1959	0
7	20231117	205400	101151656	1959	1959	1959	1959	0
8	20231117	205300	101151656	1959	1959	1959	1959	0
9	20231117	205200	101151656	1959	1959	1959	1959	0
10	20231117	205100	101151656	1959	1959	1959	1959	0
11	20231117	205000	101151656	1959	1959	1959	1959	0
12	20231117	204900	101151656	1959	1959	1959	1959	0
13	20231117	204800	101151656	1959	1959	1959	1959	0
14	20231117	204700	101151656	1959	1959	1959	1959	0
15	20231117	204600	101151656	1959	1959	1959	1959	0
16	20231117	204500	101151656	1959	1959	1959	1959	0
17	20231117	204400	101151656	1959	1959	1959	1959	0
18	20231117	204300	101151656	1959	1959	1959	1959	0
19	20231117	204200	101151656	1959	1959	1959	1959	0
20	20231117	204100	101151656	1959	1959	1959	1959	0
21	20231117	204000	101151656	1959	1959	1959	1959	0
22	20231117	203900	101151656	1959	1959	1959	1959	0
23	20231117	203800	101151656	1959	1959	1959	1959	0
24	20231117	203700	101151656	1959	1959	1959	1959	0
25	20231117	203600	101151656	1959	1959	1959	1959	0
26	20231117	203500	101151656	1959	1959	1959	1959	0
27	20231117	203400	101151656	1959	1959	1959	1959	0
28	20231117	203300	101151656	1959	1959	1959	1959	0
29	20231117	203200	101151656	1959	1959	1959	1959	0
30	20231117	203100	101151656	1959	1959	1959	1959	0
31	20231117	203000	101151656	1959	1959	1959	1959	0
32	20231117	202900	101151656	1959	1959	1959	1959	140
33	20231117	202800	101151656	1959	1959	1959	1959	0
34	20231117	202700	101151656	1959	1959	1959	1959	0
35	20231117	202600	101151656	1959	1959	1959	1959	0
36	20231117	202500	101151656	1959	1959	1959	1959	0
37	20231117	202400	101151656	1959	1959	1959	1959	0
38	20231117	202300	101151656	1959	1959	1959	1959	0
39	20231117	202200	101151656	1959	1959	1959	1959	0
40	20231117	202100	101151656	1959	1959	1959	1959	0
41	20231117	202000	101151656	1959	1959	1959	1959	0
42	20231117	201900	101151656	1959	1959	1959	1959	0
43	20231117	201800	101151656	1959	1959	1959	1959	0
44	20231117	201700	101151656	1959	1959	1959	1959	0
45	20231117	201600	101151656	1959	1959	1959	1959	0
46	20231117	201500	101151656	1959	1959	1959	1959	0
47	20231117	201400	101151656	1959	1959	1959	1959	0
48	20231117	201300	101151656	1959	1959	1959	1959	0
49	20231117	201200	101151656	1959	1959	1959	1959	0
50	20231117	201100	101151656	1959	1959	1959	1959	0
51	20231117	201000	101151656	1959	1959	1959	1959	0
52	20231117	200900	101151656	1959	1959	1959	1959	0
53	20231117	200800	101151656	1959	1959	1959	1959	0
54	20231117	200700	101151656	1959	1959	1959	1959	0
55	20231117	200600	101151656	1959	1959	1959	1959	0
56	20231117	200500	101151656	1959	1959	1959	1959	0
57	20231117	200400	101151656	1959	1959	1959	1959	0
58	20231117	200300	101151656	1959	1959	1959	1959	0
59	20231117	200200	101151656	1959	1959	1959	1959	0
60	20231117	200100	101151656	1959	1959	1959	1959	0
61	20231117	200000	101151656	1959	1959	1959	1959	0
62	20231117	195900	101151656	1959	1959	1959	1959	140
63	20231117	195800	101151656	1959	1959	1959	1959	0
64	20231117	195700	101151656	1959	1959	1959	1959	0
65	20231117	195600	101151656	1959	1959	1959	1959	0
66	20231117	195500	101151656	1959	1959	1959	1959	0
67	20231117	195400	101151656	1959	1959	1959	1959	0
68	20231117	195300	101151656	1959	1959	1959	1959	0
69	20231117	195200	101151656	1959	1959	1959	1959	0
70	20231117	195100	101151656	1959	1959	1959	1959	0
71	20231117	195000	101151656	1959	1959	1959	1959	0
72	20231117	194900	101151656	1959	1959	1959	1959	0
73	20231117	194800	101151656	1959	1959	1959	1959	0
74	20231117	194700	101151656	1959	1959	1959	1959	0
75	20231117	194600	101151656	1959	1959	1959	1959	0
76	20231117	194500	101151656	1959	1959	1959	1959	0
77	20231117	194400	101151656	1959	1959	1959	1959	0
78	20231117	194300	101151656	1959	1959	1959	1959	0
79	20231117	194200	101151656	1959	1959	1959	1959	0
80	20231117	194100	101151656	1959	1959	1959	1959	0
81	20231117	194000	101151656	1959	1959	1959	1959	0
82	20231117	193900	101151656	1959	1959	1959	1959	0
83	20231117	193800	101151656	1959	1959	1959	1959	0
84	20231117	193700	101151656	1959	1959	1959	1959	0
85	20231117	193600	101151656	1959	1959	1959	1959	0
86	20231117	193500	101151656	1959	1959	1959	1959	0
87	20231117	193400	101151656	1959	1959	1959	1959	0
88	20231117	193300	101151656	1959	1959	1959	1959	0
89	20231117	193200	101151656	1959	1959	1959	1959	0
90	20231117	193100	101151656	1959	1959	1959	1959	0
91	20231117	193000	101151656	1959	1959	1959	1959	0
92	20231117	192900	101151656	1959	1959	1959	1959	140
93	20231117	192800	101151656	1959	1959	1959	1959	0
94	20231117	192700	101151656	1959	1959	1959	1959	0
95	20231117	192600	101151656	1959	1959	1959	1959	0
96	20231117	192500	101151656	1959	1959	1959	1959	0
97	20231117	192400	101151656	1959	1959	1959	1959	0
98	20231117	192300	101151656	1959	1959	1959	1959	0
99	20231117	192200	101151656	1959	1959	1959	1959	0
100	20231117	192100	101151656	1959	1959	1959	1959	0
101	20231117	192000	101151656	1959	1959	1959	1959	0
102	20231117	191900	101151656	1959	1959	1959	1959	0
103	20231117	191800	101151656	1959	1959	1959	1959	0
104	20231117	191700	101151656	1959	1959	1959	1959	0
105	20231117	191600	101151656	1959	1959	1959	1959	0
106	20231117	191500	101151656	1959	1959	1959	1959	0
107	20231117	191400	101151656	1959	1959	1959	1959	0
108	20231117	191300	101151656	1959	1959	1959	1959	0
109	20231117	191200	101151656	1959	1959	1959	1959	0
110	20231117	191100	101151656	1959	1959	1959	1959	0
111	20231117	191000	101151656	1959	1959	1959	1959	0
112	20231117	190900	101151656	1959	1959	1959	1959	0
113	20231117	190800	101151656	1959	1959	1959	1959	0
114	20231117	190700	101151656	1959	1959	1959	1959	0
115	20231117	190600	101151656	1959	1959	1959	1959	0
116	20231117	190500	101151656	1959	1959	1959	1959	0
117	20231117	190400	101151656	1959	1959	1959	1959	0
118	20231117	190300	101151656	1959	1959	1959	1959	0
119	20231117	190200	101151656	1959	1959	1959	1959	0
120	20231117	190100	101151656	1959	1959	1959	1959	0
121	20231117	190000	101151656	1959	1959	1959	1959	0
122	20231117	185900	101151656	1959	1959	1959	1959	140
123	20231117	185800	101151656	1959	1959	1959	1959	0
124	20231117	185700	101151656	1959	1959	1959	1959	0
125	20231117	185600	101151656	1959	1959	1959	1959	0
126	20231117	185500	101151656	1959	1959	1959	1959	0
127	20231117	185400	101151656	1959	1959	1959	1959	0
128	20231117	185300	101151656	1959	1959	1959	1959	0
129	20231117	185200	101151656	1959	1959	1959	1959	0
130	20231117	185100	101151656	1959	1959	1959	1959	0
131	20231117	185000	101151656	1959	1959	1959	1959	0
132	20231117	184900	101151656	1959	1959	1959	1959	0
133	20231117	184800	101151656	1959	1959	1959	1959	0
134	20231117	184700	101151656	1959	1959	1959	1959	0
135	20231117	184600	101151656	1959	1959	1959	1959	0
136	20231117	184500	101151656	1959	1959	1959	1959	0
137	20231117	184400	101151656	1959	1959	1959	1959	0
138	20231117	184300	101151656	1959	1959	1959	1959	0
139	20231117	184200	101151656	1959	1959	1959	1959	0
140	20231117	184100	101151656	1959	1959	1959	1959	0
141	20231117	184000	101151656	1959	1959	1959	1959	0
142	20231117	183900	101151656	1959	1959	1959	1959	0
143	20231117	183800	101151656	1959	1959	1959	1959	0
144	20231117	183700	101151656	1959	1959	1959	1959	0
145	20231117	183600	101151656	1959	1959	1959	1959	0
146	20231117	183500	101151656	1959	1959	1959	1959	0
147	20231117	183400	101151656	1959	1959	1959	1959	0
148	20231117	183300	101151656	1959	1959	1959	1959	0
149	20231117	183200	101151656	1959	1959	1959	1959	0
150	20231117	183100	101151656	1959	1959	1959	1959	0
151	20231117	183000	101151656	1959	1959	1959	1959	0
152	20231117	182900	101151656	1959	1959	1959	1959	140
153	20231117	182800	101151656	1959	1959	1959	1959	0
154	20231117	182700	101151656	1959	1959	1959	1959	0
155	20231117	182600	101151656	1959	1959	1959	1959	0
156	20231117	182500	101151656	1959	1959	1959	1959	0
157	20231117	182400	101151656	1959	1959	1959	1959	0
158	20231117	182300	101151656	1959	1959	1959	1959	0
159	20231117	182200	101151656	1959	1959	1959	1959	0
160	20231117	182100	101151656	1959	1959	1959	1959	0
161	20231117	182000	101151656	1959	1959	1959	1959	0
162	20231117	181900	101151656	1959	1959	1959	1959	0
163	20231117	181800	101151656	1959	1959	1959	1959	0
164	20231117	181700	101151656	1959	1959	1959	1959	0
165	20231117	181600	101151656	1959	1959	1959	1959	0
166	20231117	181500	101151656	1959	1959	1959	1959	0
167	20231117	181400	101151656	1959	1959	1959	1959	0
168	20231117	181300	101151656	1959	1959	1959	1959	0
169	20231117	181200	101151656	1959	1959	1959	1959	0
170	20231117	181100	101151656	1959	1959	1959	1959	0
171	20231117	181000	101151656	1959	1959	1959	1959	0
172	20231117	180900	101151656	1959	1959	1959	1959	0
173	20231117	180800	101151656	1959	1959	1959	1959	0
174	20231117	180700	101151656	1959	1959	1959	1959	0
175	20231117	180600	101151656	1959	1959	1959	1959	0
176	20231117	180500	101151656	1959	1959	1959	1959	0
177	20231117	180400	101151656	1959	1959	1959	1959	0
178	20231117	180300	101151656	1959	1959	1959	1959	0
179	20231117	180200	101151656	1959	1959	1959	1959	0
180	20231117	180100	101151656	1959	1959	1959	1959	0
181	20231117	180000	101151656	1959	1959	1959	1959	0
182	20231117	175900	101151656	1959	1959	1959	1959	140
183	20231117	175800	101151656	1959	1959	1959	1959	0
184	20231117	175700	101151656	1959	1959	1959	1959	0
185	20231117	175600	101151656	1959	1959	1959	1959	0
186	20231117	175500	101151656	1959	1959	1959	1959	0
187	20231117	175400	101151656	1959	1959	1959	1959	0
188	20231117	175300	101151656	1959	1959	1959	1959	0
189	20231117	175200	101151656	1959	1959	1959	1959	0
190	20231117	175100	101151656	1959	1959	1959	1959	0
191	20231117	175000	101151656	1959	1959	1959	1959	0
192	20231117	174900	101151656	1959	1959	1959	1959	0
193	20231117	174800	101151656	1959	1959	1959	1959	0
194	20231117	174700	101151656	1959	1959	1959	1959	0
195	20231117	174600	101151656	1959	1959	1959	1959	0
196	20231117	174500	101151656	1959	1959	1959	1959	0
197	20231117	174400	101151656	1959	1959	1959	1959	0
198	20231117	174300	101151656	1959	1959	1959	1959	0
199	20231117	174200	101151656	1959	1959	1959	1959	0
200	20231117	174100	101151656	1959	1959	1959	1959	0
201	20231117	174000	101151656	1959	1959	1959	1959	0
202	20231117	173900	101151656	1959	1959	1959	1959	0
203	20231117	173800	101151656	1959	1959	1959	1959	0
204	20231117	173700	101151656	1959	1959	1959	1959	0
205	20231117	173600	101151656	1959	1959	1959	1959	0
206	20231117	173500	101151656	1959	1959	1959	1959	0
207	20231117	173400	101151656	1959	1959	1959	1959	0
208	20231117	173300	101151656	1959	1959	1959	1959	0
209	20231117	173200	101151656	1959	1959	1959	1959	0
210	20231117	173100	101151656	1959	1959	1959	1959	0
211	20231117	173000	101151656	1959	1959	1959	1959	0
212	20231117	172900	101151656	1959	1959	1959	1959	140
213	20231117	172800	101151656	1959	1959	1959	1959	0
214	20231117	172700	101151656	1959	1959	1959	1959	0
215	20231117	172600	101151656	1959	1959	1959	1959	0
216	20231117	172500	101151656	1959	1959	1959	1959	0
217	20231117	172400	101151656	1959	1959	1959	1959	0
218	20231117	172300	101151656	1959	1959	1959	1959	0
219	20231117	172200	101151656	1959	1959	1959	1959	0
220	20231117	172100	101151656	1959	1959	1959	1959	0
221	20231117	172000	101151656	1959	1959	1959	1959	0
222	20231117	171900	101151656	1959	1959	1959	1959	0
223	20231117	171800	101151656	1959	1959	1959	1959	0
224	20231117	171700	101151656	1959	1959	1959	1959	0
225	20231117	171600	101151656	1959	1959	1959	1959	0
226	20231117	171500	101151656	1959	1959	1959	1959	0
227	20231117	171400	101151656	1959	1959	1959	1959	0
228	20231117	171300	101151656	1959	1959	1959	1959	0
229	20231117	171200	101151656	1959	1959	1959	1959	0
230	20231117	171100	101151656	1959	1959	1959	1959	0
231	20231117	171000	101151656	1959	1959	1959	1959	0
232	20231117	170900	101151656	1959	1959	1959	1959	0
233	20231117	170800	101151656	1959	1959	1959	1959	0
234	20231117	170700	101151656	1959	1959	1959	1959	0
235	20231117	170600	101151656	1959	1959	1959	1959	0
236	20231117	170500	101151656	1959	1959	1959	1959	0
237	20231117	170400	101151656	1959	1959	1959	1959	0
238	20231117	170300	101151656	1959	1959	1959	1959	0
239	20231117	170200	101151656	1959	1959	1959	1959	0
240	20231117	170100	101151656	1959	1959	1959	1959	0
241	20231117	170000	101151656	1959	1959	1959	1959	0
242	20231117	165900	101151656	1959	1959	1959	1959	140
243	20231117	165800	101151656	1959	1959	1959	1959	0
244	20231117	165700	101151656	1959	1959	1959	1959	0
245	20231117	165600	101151656	1959	1959	1959	1959	0
246	20231117	165500	101151656	1959	1959	1959	1959	0
247	20231117	165400	101151656	1959	1959	1959	1959	0
248	20231117	165300	101151656	1959	1959	1959	1959	0
249	20231117	165200	101151656	1959	1959	1959	1959	0
250	20231117	165100	101151656	1959	1959	1959	1959	0
251	20231117	165000	101151656	1959	1959	1959	1959	0
252	20231117	164900	101151656	1959	1959	1959	1959	0
253	20231117	164800	101151656	1959	1959	1959	1959	0
254	20231117	164700	101151656	1959	1959	1959	1959	0
255	20231117	164600	101151656	1959	1959	1959	1959	0
256	20231117	164500	101151656	1959	1959	1959	1959	0
257	20231117	164400	101151656	1959	1959	1959	1959	0
258	20231117	164300	101151656	1959	1959	1959	1959	0
259	20231117	164200	101151656	1959	1959	1959	1959	0
260	20231117	164100	101151656	1959	1959	1959	1959	0
261	20231117	164000	101151656	1959	1959	1959	1959	0
262	20231117	163900	101151656	1959	1959	1959	1959	0
263	20231117	163800	101151656	1959	1959	1959	1959	0
264	20231117	163700	101151656	1959	1959	1959	1959	0
265	20231117	163600	101151656	1959	1959	1959	1959	0
266	20231117	163500	101151656	1959	1959	1959	1959	0
267	20231117	163400	101151656	1959	1959	1959	1959	0
268	20231117	163300	101151656	1959	1959	1959	1959	0
269	20231117	163200	101151656	1959	1959	1959	1959	0
270	20231117	163100	101151656	1959	1959	1959	1959	0
271	20231117	163000	101151656	1959	1959	1959	1959	0
272	20231117	162900	101151656	1959	1959	1959	1959	140
273	20231117	162800	101151656	1959	1959	1959	1959	0
274	20231117	162700	101151656	1959	1959	1959	1959	0
275	20231117	162600	101151656	1959	1959	1959	1959	0
276	20231117	162500	101151656	1959	1959	1959	1959	0
277	20231117	162400	101151656	1959	1959	1959	1959	0
278	20231117	162300	101151656	1959	1959	1959	1959	0
279	20231117	162200	101151656	1959	1959	1959	1959	0
280	20231117	162100	101151656	1959	1959	1959	1959	0
281	20231117	162000	101151656	1959	1959	1959	1959	0
282	20231117	161900	101151656	1959	1959	1959	1959	0
283	20231117	161800	101151656	1959	1959	1959	1959	0
284	20231117	161700	101151656	1959	1959	1959	1959	0
285	20231117	161600	101151656	1959	1959	1959	1959	0
286	20231117	161500	101151656	1959	1959	1959	1959	0
287	20231117	161400	101151656	1959	1959	1959	1959	0
288	20231117	161300	101151656	1959	1959	1959	1959	0
289	20231117	161200	101151656	1959	1959	1959	1959	0
290	20231117	161100	101151656	1959	1959	1959	1959	0
291	20231117	161000	101151656	1959	1959	1959	1959	0
292	20231117	160900	101151656	1959	1959	1959	1959	0
293	20231117	160800	101151656	1959	1959	1959	1959	0
294	20231117	160700	101151656	1959	1959	1959	1959	0
295	20231117	160600	101151656	1959	1959	1959	1959	0
296	20231117	160500	101151656	1959	1959	1959	1959	0
297	20231117	160400	101151656	1959	1959	1959	1959	0
298	20231117	160300	101151656	1959	1959	1959	1959	0
299	20231117	160200	101151656	1959	1959	1959	1959	0
300	20231117	160100	101151656	1959	1959	1959	1959	0
301	20231117	160000	101151656	1959	1959	1959	1959	0
302	20231117	155900	101151656	1959	1959	1959	1959	140
303	20231117	155800	101151656	1959	1959	1959	1959	0
304	20231117	155700	101151656	1959	1959	1959	1959	0
305	20231117	155600	101151656	1959	1959	1959	1959	0
306	20231117	155500	101151656	1959	1959	1959	1959	0
307	20231117	155400	101151656	1959	1959	1959	1959	0
308	20231117	155300	101151656	1959	1959	1959	1959	0
309	20231117	155200	101151656	1959	1959	1959	1959	0
310	20231117	155100	101151656	1959	1959	1959	1959	0
311	20231117	155000	101151656	1959	1959	1959	1959	0
312	20231117	154900	101151656	1959	1959	1959	1959	0
313	20231117	154800	101151656	1959	1959	1959	1959	0
314	20231117	154700	101151656	1959	1959	1959	1959	0
315	20231117	154600	101151656	1959	1959	1959	1959	0
316	20231117	154500	101151656	1959	1959	1959	1959	0
317	20231117	154400	101151656	1959	1959	1959	1959	0
318	20231117	154300	101151656	1959	1959	1959	1959	0
319	20231117	154200	101151656	1959	1959	1959	1959	0
320	20231117	154100	101151656	1959	1959	1959	1959	0
321	20231117	154000	101151656	1959	1959	1959	1959	0
322	20231117	153900	101151656	1959	1959	1959	1959	0
323	20231117	153800	101151656	1959	1959	1959	1959	0
324	20231117	153700	101151656	1959	1959	1959	1959	0
325	20231117	153600	101151656	1959	1959	1959	1959	0
326	20231117	153500	101151656	1959	1959	1959	1959	0
327	20231117	153400	101151656	1959	1959	1959	1959	0
328	20231117	153300	101151656	1959	1959	1959	1959	0
329	20231117	153200	101151656	1959	1959	1959	1959	0
330	20231117	153100	101151656	1959	1959	1959	1959	0
331	20231117	153000	101151656	1959	1959	1959	1959	140
332	20231117	152900	100877396	1959	1959	1959	1959	0
333	20231117	152800	100877396	1959	1959	1959	1959	0
334	20231117	152700	100877396	1959	1959	1959	1959	0
335	20231117	152600	100877396	1959	1959	1959	1959	0
336	20231117	152500	100877396	1959	1959	1959	1959	0
337	20231117	152400	100877396	1959	1959	1959	1959	0
338	20231117	152300	100877396	1959	1959	1959	1959	0
339	20231117	152200	100877396	1959	1959	1959	1959	0
340	20231117	152100	100877396	1959	1959	1959	1959	0
341	20231117	152000	100877396	1959	1959	1959	1959	0
342	20231117	151900	100877396	1959	1932	1960	1932	217
343	20231117	151800	100452859	1935	1935	1935	1935	0
344	20231117	151700	100452859	1935	1935	1935	1935	0
345	20231117	151600	100452859	1935	1932	1935	1932	68
346	20231117	151500	100321307	1931	1938	1938	1931	1776
347	20231117	151400	96883734	1941	1941	1941	1941	0
348	20231117	151300	96883734	1941	1941	1941	1941	0
349	20231117	151200	96883734	1941	1941	1941	1941	0
350	20231117	151100	96883734	1941	1941	1941	1941	0
351	20231117	151000	96883734	1941	1941	1941	1941	0
352	20231117	150900	96883734	1941	1941	1941	1941	0
353	20231117	150800	96883734	1941	1941	1941	1937	225
354	20231117	150700	96447882	1937	1939	1939	1937	333
355	20231117	150600	95802470	1942	1942	1942	1942	1
356	20231117	150500	95800528	1939	1939	1939	1939	0
357	20231117	150400	95800528	1939	1942	1943	1939	572
358	20231117	150300	94691374	1942	1942	1942	1942	0
359	20231117	150200	94691374	1942	1942	1942	1942	0
360	20231117	150100	94691374	1942	1942	1942	1942	0
361	20231117	150000	94691374	1942	1942	1942	1942	0
362	20231117	145900	94691374	1942	1942	1942	1942	0
363	20231117	145800	94691374	1942	1942	1942	1942	0
364	20231117	145700	94691374	1942	1942	1942	1942	0
365	20231117	145600	94691374	1942	1942	1942	1942	0
366	20231117	145500	94691374	1942	1942	1942	1942	0
367	20231117	145400	94691374	1942	1942	1942	1942	0
368	20231117	145300	94691374	1942	1942	1942	1942	0
369	20231117	145200	94691374	1942	1939	1942	1938	57
370	20231117	145100	94580886	1939	1942	1942	1939	44
371	20231117	145000	94495504	1942	1942	1942	1942	1
372	20231117	144900	94493562	1940	1940	1940	1940	0
373	20231117	144800	94493562	1940	1943	1943	1940	4343
374	20231117	144700	86062050	1945	1945	1945	1945	0
375	20231117	144600	86062050	1945	1945	1945	1945	0
376	20231117	144500	86062050	1945	1951	1951	1944	1184
377	20231117	144400	83752586	1944	1944	1944	1944	0
378	20231117	144300	83752586	1944	1949	1950	1944	1112
379	20231117	144200	81584863	1950	1950	1950	1950	0
380	20231117	144100	81584863	1950	1950	1950	1950	1
381	20231117	144000	81582913	1944	1944	1944	1944	0
382	20231117	143900	81582913	1944	1945	1945	1944	1116
383	20231117	143800	79412409	1945	1945	1945	1945	1
384	20231117	143700	79410464	1950	1949	1950	1949	45
385	20231117	143600	79322721	1951	1951	1951	1951	0
386	20231117	143500	79322721	1951	1951	1951	1951	0
387	20231117	143400	79322721	1951	1951	1951	1951	0
388	20231117	143300	79322721	1951	1951	1951	1951	0
389	20231117	143200	79322721	1951	1951	1951	1951	1
390	20231117	143100	79320770	1945	1945	1945	1945	0
391	20231117	143000	79320770	1945	1945	1945	1945	1
392	20231117	142900	79318825	1944	1944	1944	1944	0
393	20231117	142800	79318825	1944	1944	1944	1944	0
394	20231117	142700	79318825	1944	1944	1948	1944	1193
395	20231117	142600	76995381	1944	1945	1945	1944	3
396	20231117	142500	76989548	1945	1945	1945	1945	0
397	20231117	142400	76989548	1945	1945	1945	1945	0
398	20231117	142300	76989548	1945	1945	1945	1945	2
399	20231117	142200	76985658	1945	1945	1945	1945	0
400	20231117	142100	76985658	1945	1945	1945	1945	2
401	20231117	142000	76981768	1945	1945	1945	1945	0
402	20231117	141900	76981768	1945	1945	1945	1945	0
403	20231117	141800	76981768	1945	1945	1945	1945	0
404	20231117	141700	76981768	1945	1945	1945	1944	73
405	20231117	141600	76839797	1945	1950	1950	1945	968
406	20231117	141500	74956479	1950	1950	1950	1950	2
407	20231117	141400	74952579	1950	1950	1950	1950	0
408	20231117	141300	74952579	1950	1950	1950	1950	0
409	20231117	141200	74952579	1950	1950	1950	1950	0
410	20231117	141100	74952579	1950	1950	1950	1950	0
411	20231117	141000	74952579	1950	1950	1950	1950	0
412	20231117	140900	74952579	1950	1950	1950	1950	0
413	20231117	140800	74952579	1950	1950	1950	1950	0
414	20231117	140700	74952579	1950	1950	1950	1950	0
415	20231117	140600	74952579	1950	1950	1950	1950	0
416	20231117	140500	74952579	1950	1950	1950	1950	0
417	20231117	140400	74952579	1950	1950	1950	1950	0
418	20231117	140300	74952579	1950	1950	1950	1950	0
419	20231117	140200	74952579	1950	1950	1950	1950	0
420	20231117	140100	74952579	1950	1950	1950	1950	2
421	20231117	140000	74948679	1950	1950	1950	1950	0
422	20231117	135900	74948679	1950	1950	1950	1950	0
423	20231117	135800	74948679	1950	1950	1950	1950	0
424	20231117	135700	74948679	1950	1950	1950	1950	14
425	20231117	135600	74921379	1950	1950	1950	1950	0
426	20231117	135500	74921379	1950	1950	1950	1950	0
427	20231117	135400	74921379	1950	1950	1950	1950	0
428	20231117	135300	74921379	1950	1950	1950	1950	0
429	20231117	135200	74921379	1950	1950	1950	1950	0
430	20231117	135100	74921379	1950	1950	1950	1950	0
431	20231117	135000	74921379	1950	1950	1950	1950	0
432	20231117	134900	74921379	1950	1950	1950	1950	1
433	20231117	134800	74919429	1945	1945	1945	1945	0
434	20231117	134700	74919429	1945	1945	1945	1945	0
435	20231117	134600	74919429	1945	1946	1946	1945	266
436	20231117	134500	74401823	1953	1950	1953	1946	1922
437	20231117	134400	70657159	1950	1950	1950	1950	0
438	20231117	134300	70657159	1950	1950	1950	1950	0
439	20231117	134200	70657159	1950	1950	1950	1950	0
440	20231117	134100	70657159	1950	1950	1950	1950	0
441	20231117	134000	70657159	1950	1950	1950	1950	0
442	20231117	133900	70657159	1950	1950	1950	1950	0
443	20231117	133800	70657159	1950	1950	1950	1950	0
444	20231117	133700	70657159	1950	1954	1955	1950	41
445	20231117	133600	70577043	1955	1955	1955	1955	0
446	20231117	133500	70577043	1955	1955	1955	1955	0
447	20231117	133400	70577043	1955	1955	1955	1955	0
448	20231117	133300	70577043	1955	1955	1955	1955	0
449	20231117	133200	70577043	1955	1955	1955	1955	0
450	20231117	133100	70577043	1955	1955	1955	1955	0
451	20231117	133000	70577043	1955	1955	1955	1955	0
452	20231117	132900	70577043	1955	1954	1955	1954	34
453	20231117	132800	70510579	1956	1956	1956	1956	0
454	20231117	132700	70510579	1956	1956	1956	1956	0
455	20231117	132600	70510579	1956	1956	1956	1956	0
456	20231117	132500	70510579	1956	1956	1956	1956	0
457	20231117	132400	70510579	1956	1956	1956	1956	0
458	20231117	132300	70510579	1956	1956	1956	1956	1
459	20231117	132200	70508623	1955	1955	1955	1955	0
460	20231117	132100	70508623	1955	1954	1955	1954	34
461	20231117	132000	70442159	1949	1949	1949	1949	0
462	20231117	131900	70442159	1949	1950	1950	1949	200
463	20231117	131800	70052281	1955	1955	1955	1955	0
464	20231117	131700	70052281	1955	1955	1955	1955	0
465	20231117	131600	70052281	1955	1955	1955	1955	0
466	20231117	131500	70052281	1955	1955	1955	1955	0
467	20231117	131400	70052281	1955	1955	1955	1955	0
468	20231117	131300	70052281	1955	1954	1955	1954	34
469	20231117	131200	69985815	1956	1956	1956	1956	0
470	20231117	131100	69985815	1956	1956	1956	1956	0
471	20231117	131000	69985815	1956	1956	1956	1956	0
472	20231117	130900	69985815	1956	1956	1956	1956	0
473	20231117	130800	69985815	1956	1956	1956	1956	0
474	20231117	130700	69985815	1956	1956	1956	1956	0
475	20231117	130600	69985815	1956	1956	1956	1956	0
476	20231117	130500	69985815	1956	1955	1956	1955	34
477	20231117	130400	69919319	1955	1955	1955	1955	0
478	20231117	130300	69919319	1955	1955	1955	1955	0
479	20231117	130200	69919319	1955	1955	1955	1955	0
480	20231117	130100	69919319	1955	1955	1955	1955	0
481	20231117	130000	69919319	1955	1955	1955	1955	0
482	20231117	125900	69919319	1955	1955	1955	1955	0
483	20231117	125800	69919319	1955	1955	1955	1955	0
484	20231117	125700	69919319	1955	1954	1955	1954	34
485	20231117	125600	69852855	1950	1950	1950	1950	0
486	20231117	125500	69852855	1950	1950	1950	1950	0
487	20231117	125400	69852855	1950	1950	1950	1950	0
488	20231117	125300	69852855	1950	1950	1950	1950	0
489	20231117	125200	69852855	1950	1950	1950	1950	0
490	20231117	125100	69852855	1950	1950	1950	1950	0
491	20231117	125000	69852855	1950	1950	1950	1950	0
492	20231117	124900	69852855	1950	1954	1955	1950	56
493	20231117	124800	69743489	1953	1953	1953	1953	0
494	20231117	124700	69743489	1953	1953	1953	1953	0
495	20231117	124600	69743489	1953	1953	1953	1953	0
496	20231117	124500	69743489	1953	1953	1953	1953	0
497	20231117	124400	69743489	1953	1953	1953	1953	0
498	20231117	124300	69743489	1953	1953	1953	1953	0
499	20231117	124200	69743489	1953	1953	1953	1953	0
500	20231117	124100	69743489	1953	1952	1953	1952	34
501	20231117	124000	69677094	1952	1952	1952	1952	0
502	20231117	123900	69677094	1952	1952	1952	1952	0
503	20231117	123800	69677094	1952	1952	1952	1952	0
504	20231117	123700	69677094	1952	1952	1952	1952	0
505	20231117	123600	69677094	1952	1952	1952	1952	0
506	20231117	123500	69677094	1952	1952	1952	1952	0
507	20231117	123400	69677094	1952	1952	1952	1952	0
508	20231117	123300	69677094	1952	1951	1952	1951	34
509	20231117	123200	69610732	1951	1951	1951	1951	0
510	20231117	123100	69610732	1951	1951	1951	1951	0
511	20231117	123000	69610732	1951	1951	1951	1951	0
512	20231117	122900	69610732	1951	1951	1951	1951	0
513	20231117	122800	69610732	1951	1951	1951	1951	0
514	20231117	122700	69610732	1951	1951	1951	1951	0
515	20231117	122600	69610732	1951	1951	1951	1951	0
516	20231117	122500	69610732	1951	1950	1951	1950	34
517	20231117	122400	69544405	1951	1951	1951	1951	0
518	20231117	122300	69544405	1951	1951	1951	1951	0
519	20231117	122200	69544405	1951	1951	1951	1951	0
520	20231117	122100	69544405	1951	1951	1951	1951	0
521	20231117	122000	69544405	1951	1951	1951	1951	0
522	20231117	121900	69544405	1951	1951	1951	1951	0
523	20231117	121800	69544405	1951	1951	1951	1951	0
524	20231117	121700	69544405	1951	1950	1951	1950	34
525	20231117	121600	69478077	1952	1952	1952	1952	0
526	20231117	121500	69478077	1952	1952	1952	1952	0
527	20231117	121400	69478077	1952	1952	1952	1952	0
528	20231117	121300	69478077	1952	1952	1952	1952	0
529	20231117	121200	69478077	1952	1952	1952	1952	0
530	20231117	121100	69478077	1952	1952	1952	1952	0
531	20231117	121000	69478077	1952	1952	1952	1952	0
532	20231117	120900	69478077	1952	1951	1952	1951	34
533	20231117	120800	69411711	1946	1946	1946	1946	0
534	20231117	120700	69411711	1946	1947	1947	1946	126
535	20231117	120600	69166505	1952	1952	1952	1952	0
536	20231117	120500	69166505	1952	1951	1952	1951	1000
537	20231117	120400	67214509	1952	1952	1952	1952	0
538	20231117	120300	67214509	1952	1952	1952	1952	0
539	20231117	120200	67214509	1952	1952	1952	1952	0
540	20231117	120100	67214509	1952	1951	1952	1951	34
541	20231117	120000	67148145	1946	1946	1946	1946	0
542	20231117	115900	67148145	1946	1946	1946	1946	0
543	20231117	115800	67148145	1946	1946	1946	1946	0
544	20231117	115700	67148145	1946	1946	1946	1946	0
545	20231117	115600	67148145	1946	1946	1946	1946	0
546	20231117	115500	67148145	1946	1946	1946	1946	0
547	20231117	115400	67148145	1946	1946	1946	1946	0
548	20231117	115300	67148145	1946	1954	1955	1946	806
549	20231117	115200	65577303	1955	1955	1955	1955	0
550	20231117	115100	65577303	1955	1955	1955	1955	0
551	20231117	115000	65577303	1955	1955	1955	1955	0
552	20231117	114900	65577303	1955	1955	1955	1955	0
553	20231117	114800	65577303	1955	1955	1955	1955	1
554	20231117	114700	65575348	1946	1946	1946	1946	0
555	20231117	114600	65575348	1946	1946	1946	1946	0
556	20231117	114500	65575348	1946	1951	1952	1946	49
557	20231117	114400	65479794	1946	1946	1946	1946	0
558	20231117	114300	65479794	1946	1946	1946	1946	2
559	20231117	114200	65475902	1951	1951	1951	1951	0
560	20231117	114100	65475902	1951	1951	1951	1951	0
561	20231117	114000	65475902	1951	1951	1951	1951	0
562	20231117	113900	65475902	1951	1951	1951	1951	0
563	20231117	113800	65475902	1951	1951	1951	1951	0
564	20231117	113700	65475902	1951	1950	1951	1950	34
565	20231117	113600	65409570	1946	1946	1946	1946	18
566	20231117	113500	65374542	1946	1946	1946	1946	0
567	20231117	113400	65374542	1946	1946	1946	1946	16
568	20231117	113300	65343406	1947	1947	1947	1947	0
569	20231117	113200	65343406	1947	1948	1948	1947	48
570	20231117	113100	65249915	1952	1951	1952	1951	963
571	20231117	113000	63370141	1951	1951	1951	1951	0
572	20231117	112900	63370141	1951	1950	1951	1950	34
573	20231117	112800	63303809	1946	1946	1946	1946	0
574	20231117	112700	63303809	1946	1947	1947	1946	22
575	20231117	112600	63260995	1950	1950	1950	1950	0
576	20231117	112500	63260995	1950	1950	1950	1950	0
577	20231117	112400	63260995	1950	1950	1950	1950	17
578	20231117	112300	63227845	1952	1952	1952	1952	0
579	20231117	112200	63227845	1952	1952	1952	1952	0
580	20231117	112100	63227845	1952	1951	1952	1951	34
581	20231117	112000	63161489	1950	1946	1950	1946	40
582	20231117	111900	63083516	1946	1946	1946	1946	1039
583	20231117	111800	61061622	1946	1946	1946	1946	0
584	20231117	111700	61061622	1946	1946	1946	1946	2
585	20231117	111600	61057730	1946	1946	1951	1946	1623
586	20231117	111500	57892424	1945	1946	1946	1945	200
587	20231117	111400	57503332	1946	1946	1946	1946	0
588	20231117	111300	57503332	1946	1949	1950	1946	37
589	20231117	111200	57431207	1949	1949	1949	1949	0
590	20231117	111100	57431207	1949	1949	1949	1949	0
591	20231117	111000	57431207	1949	1949	1949	1949	0
592	20231117	110900	57431207	1949	1949	1949	1949	0
593	20231117	110800	57431207	1949	1949	1949	1949	0
594	20231117	110700	57431207	1949	1949	1949	1949	0
595	20231117	110600	57431207	1949	1949	1949	1949	0
596	20231117	110500	57431207	1949	1949	1949	1949	0
597	20231117	110400	57431207	1949	1949	1949	1949	0
598	20231117	110300	57431207	1949	1949	1949	1949	0
599	20231117	110200	57431207	1949	1949	1949	1949	0
600	20231117	110100	57431207	1949	1949	1949	1949	0
601	20231117	110000	57431207	1949	1949	1949	1949	0
602	20231117	105900	57431207	1949	1949	1949	1949	92
603	20231117	105800	57251899	1946	1948	1948	1946	800
604	20231117	105700	55694034	1950	1950	1950	1950	0
605	20231117	105600	55694034	1950	1950	1950	1950	125
606	20231117	105500	55450284	1952	1952	1952	1952	0
607	20231117	105400	55450284	1952	1952	1952	1952	0
608	20231117	105300	55450284	1952	1952	1952	1952	0
609	20231117	105200	55450284	1952	1952	1952	1952	0
610	20231117	105100	55450284	1952	1952	1952	1952	0
611	20231117	105000	55450284	1952	1952	1952	1952	0
612	20231117	104900	55450284	1952	1952	1952	1952	0
613	20231117	104800	55450284	1952	1952	1952	1952	10
614	20231117	104700	55430764	1952	1952	1952	1952	0
615	20231117	104600	55430764	1952	1952	1952	1952	0
616	20231117	104500	55430764	1952	1952	1952	1952	0
617	20231117	104400	55430764	1952	1951	1952	1951	1500
618	20231117	104300	52503764	1951	1951	1951	1951	0
619	20231117	104200	52503764	1951	1951	1951	1951	0
620	20231117	104100	52503764	1951	1951	1951	1951	0
621	20231117	104000	52503764	1951	1951	1951	1951	1000
622	20231117	103900	50552764	1948	1948	1948	1948	0
623	20231117	103800	50552764	1948	1948	1948	1948	0
624	20231117	103700	50552764	1948	1948	1948	1948	0
625	20231117	103600	50552764	1948	1948	1948	1948	0
626	20231117	103500	50552764	1948	1948	1948	1948	0
627	20231117	103400	50552764	1948	1948	1948	1948	20
628	20231117	103300	50513804	1953	1953	1953	1953	0
629	20231117	103200	50513804	1953	1953	1953	1953	0
630	20231117	103100	50513804	1953	1953	1953	1953	0
631	20231117	103000	50513804	1953	1952	1953	1952	2100
632	20231117	102900	46412833	1952	1952	1952	1952	1
633	20231117	102800	46410881	1948	1948	1948	1948	0
634	20231117	102700	46410881	1948	1948	1948	1948	0
635	20231117	102600	46410881	1948	1948	1948	1948	0
636	20231117	102500	46410881	1948	1948	1948	1948	0
637	20231117	102400	46410881	1948	1948	1948	1948	0
638	20231117	102300	46410881	1948	1948	1948	1948	0
639	20231117	102200	46410881	1948	1948	1948	1948	0
640	20231117	102100	46410881	1948	1948	1948	1948	0
641	20231117	102000	46410881	1948	1951	1951	1948	1230
642	20231117	101900	44013639	1952	1952	1952	1952	0
643	20231117	101800	44013639	1952	1953	1953	1952	1155
644	20231117	101700	41758723	1953	1953	1953	1953	0
645	20231117	101600	41758723	1953	1953	1953	1953	0
646	20231117	101500	41758723	1953	1953	1953	1953	0
647	20231117	101400	41758723	1953	1953	1953	1953	0
648	20231117	101300	41758723	1953	1953	1953	1953	0
649	20231117	101200	41758723	1953	1953	1953	1953	0
650	20231117	101100	41758723	1953	1953	1953	1953	0
651	20231117	101000	41758723	1953	1953	1953	1953	0
652	20231117	100900	41758723	1953	1953	1953	1953	0
653	20231117	100800	41758723	1953	1953	1953	1953	0
654	20231117	100700	41758723	1953	1953	1953	1953	0
655	20231117	100600	41758723	1953	1953	1953	1953	0
656	20231117	100500	41758723	1953	1953	1953	1953	0
657	20231117	100400	41758723	1953	1953	1953	1953	0
658	20231117	100300	41758723	1953	1953	1953	1953	0
659	20231117	100200	41758723	1953	1953	1953	1953	4
660	20231117	100100	41750911	1954	1954	1954	1954	0
661	20231117	100000	41750911	1954	1954	1954	1954	0
662	20231117	095900	41750911	1954	1954	1954	1954	0
663	20231117	095800	41750911	1954	1954	1954	1954	0
664	20231117	095700	41750911	1954	1954	1954	1954	0
665	20231117	095600	41750911	1954	1954	1954	1954	0
666	20231117	095500	41750911	1954	1954	1954	1954	0
667	20231117	095400	41750911	1954	1954	1954	1954	0
668	20231117	095300	41750911	1954	1954	1954	1954	0
669	20231117	095200	41750911	1954	1954	1954	1954	0
670	20231117	095100	41750911	1954	1954	1954	1954	0
671	20231117	095000	41750911	1954	1954	1954	1954	0
672	20231117	094900	41750911	1954	1954	1954	1954	0
673	20231117	094800	41750911	1954	1954	1954	1954	0
674	20231117	094700	41750911	1954	1954	1954	1954	0
675	20231117	094600	41750911	1954	1954	1954	1954	13
676	20231117	094500	41725509	1954	1954	1954	1954	0
677	20231117	094400	41725509	1954	1954	1954	1954	0
678	20231117	094300	41725509	1954	1954	1954	1954	5
679	20231117	094200	41715739	1954	1954	1954	1954	0
680	20231117	094100	41715739	1954	1954	1954	1954	0
681	20231117	094000	41715739	1954	1954	1954	1954	0
682	20231117	093900	41715739	1954	1954	1954	1954	0
683	20231117	093800	41715739	1954	1956	1956	1954	1164
684	20231117	093700	39441083	1959	1959	1959	1959	0
685	20231117	093600	39441083	1959	1959	1959	1959	0
686	20231117	093500	39441083	1959	1959	1959	1959	0
687	20231117	093400	39441083	1959	1959	1959	1959	1
688	20231117	093300	39439124	1954	1954	1954	1954	0
689	20231117	093200	39439124	1954	1954	1954	1954	0
690	20231117	093100	39439124	1954	1954	1954	1954	0
691	20231117	093000	39439124	1954	1954	1954	1954	0
692	20231117	092900	39439124	1954	1954	1954	1954	0
693	20231117	092800	39439124	1954	1950	1954	1950	7200
694	20231117	092700	25394324	1954	1954	1954	1954	0
695	20231117	092600	25394324	1954	1954	1954	1954	0
696	20231117	092500	25394324	1954	1954	1954	1954	0
697	20231117	092400	25394324	1954	1954	1954	1954	0
698	20231117	092300	25394324	1954	1954	1954	1954	1
699	20231117	092200	25392370	1948	1948	1948	1948	0
700	20231117	092100	25392370	1948	1948	1948	1948	0
701	20231117	092000	25392370	1948	1950	1950	1948	500
702	20231117	091900	24418302	1950	1953	1953	1950	1500
703	20231117	091800	21492822	1954	1954	1954	1954	0
704	20231117	091700	21492822	1954	1954	1954	1954	0
705	20231117	091600	21492822	1954	1954	1954	1954	0
706	20231117	091500	21492822	1954	1954	1954	1954	0
707	20231117	091400	21492822	1954	1954	1954	1954	1074
708	20231117	091300	19394226	1964	1964	1964	1964	0
709	20231117	091200	19394226	1964	1964	1964	1964	0
710	20231117	091100	19394226	1964	1964	1964	1964	1
711	20231117	091000	19392262	1956	1956	1956	1956	0
712	20231117	090900	19392262	1956	1961	1961	1956	3127
713	20231117	090800	13268585	1967	1967	1967	1967	0
714	20231117	090700	13268585	1967	1967	1967	1967	0
715	20231117	090600	13268585	1967	1966	1967	1966	2328
716	20231117	090500	8690473	1964	1966	1966	1962	4257
717	20231117	090400	326535	1979	1979	1979	1979	0
718	20231117	090300	326535	1979	1979	1979	1979	0
719	20231117	090200	326535	1979	1979	1979	1979	0
720	20231117	090100	326535	1979	1979	1979	1979	0
721	20231117	090000	326535	1979	1979	1979	1979	165