KissMeData/452670/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	213100	27717302	1958	1958	1958	1958	184
3	20231102	213000	27717302	1958	1958	1958	1958	0
4	20231102	212900	27717302	1958	1958	1958	1958	0
5	20231102	212800	27717302	1958	1958	1958	1958	0
6	20231102	212700	27717302	1958	1958	1958	1958	0
7	20231102	212600	27717302	1958	1958	1958	1958	0
8	20231102	212500	27717302	1958	1958	1958	1958	0
9	20231102	212400	27717302	1958	1958	1958	1958	0
10	20231102	212300	27717302	1958	1958	1958	1958	0
11	20231102	212200	27717302	1958	1958	1958	1958	0
12	20231102	212100	27717302	1958	1958	1958	1958	0
13	20231102	212000	27717302	1958	1958	1958	1958	0
14	20231102	211900	27717302	1958	1958	1958	1958	0
15	20231102	211800	27717302	1958	1958	1958	1958	0
16	20231102	211700	27717302	1958	1958	1958	1958	0
17	20231102	211600	27717302	1958	1958	1958	1958	0
18	20231102	211500	27717302	1958	1958	1958	1958	0
19	20231102	211400	27717302	1958	1958	1958	1958	0
20	20231102	211300	27717302	1958	1958	1958	1958	0
21	20231102	211200	27717302	1958	1958	1958	1958	0
22	20231102	211100	27717302	1958	1958	1958	1958	0
23	20231102	211000	27717302	1958	1958	1958	1958	0
24	20231102	210900	27717302	1958	1958	1958	1958	0
25	20231102	210800	27717302	1958	1958	1958	1958	0
26	20231102	210700	27717302	1958	1958	1958	1958	0
27	20231102	210600	27717302	1958	1958	1958	1958	0
28	20231102	210500	27717302	1958	1958	1958	1958	0
29	20231102	210400	27717302	1958	1958	1958	1958	0
30	20231102	210300	27717302	1958	1958	1958	1958	0
31	20231102	210200	27717302	1958	1958	1958	1958	0
32	20231102	210100	27717302	1958	1958	1958	1958	184
33	20231102	210000	27717302	1958	1958	1958	1958	0
34	20231102	205900	27717302	1958	1958	1958	1958	0
35	20231102	205800	27717302	1958	1958	1958	1958	0
36	20231102	205700	27717302	1958	1958	1958	1958	0
37	20231102	205600	27717302	1958	1958	1958	1958	0
38	20231102	205500	27717302	1958	1958	1958	1958	0
39	20231102	205400	27717302	1958	1958	1958	1958	0
40	20231102	205300	27717302	1958	1958	1958	1958	0
41	20231102	205200	27717302	1958	1958	1958	1958	0
42	20231102	205100	27717302	1958	1958	1958	1958	0
43	20231102	205000	27717302	1958	1958	1958	1958	0
44	20231102	204900	27717302	1958	1958	1958	1958	0
45	20231102	204800	27717302	1958	1958	1958	1958	0
46	20231102	204700	27717302	1958	1958	1958	1958	0
47	20231102	204600	27717302	1958	1958	1958	1958	0
48	20231102	204500	27717302	1958	1958	1958	1958	0
49	20231102	204400	27717302	1958	1958	1958	1958	0
50	20231102	204300	27717302	1958	1958	1958	1958	0
51	20231102	204200	27717302	1958	1958	1958	1958	0
52	20231102	204100	27717302	1958	1958	1958	1958	0
53	20231102	204000	27717302	1958	1958	1958	1958	0
54	20231102	203900	27717302	1958	1958	1958	1958	0
55	20231102	203800	27717302	1958	1958	1958	1958	0
56	20231102	203700	27717302	1958	1958	1958	1958	0
57	20231102	203600	27717302	1958	1958	1958	1958	0
58	20231102	203500	27717302	1958	1958	1958	1958	0
59	20231102	203400	27717302	1958	1958	1958	1958	0
60	20231102	203300	27717302	1958	1958	1958	1958	0
61	20231102	203200	27717302	1958	1958	1958	1958	0
62	20231102	203100	27717302	1958	1958	1958	1958	184
63	20231102	203000	27717302	1958	1958	1958	1958	0
64	20231102	202900	27717302	1958	1958	1958	1958	0
65	20231102	202800	27717302	1958	1958	1958	1958	0
66	20231102	202700	27717302	1958	1958	1958	1958	0
67	20231102	202600	27717302	1958	1958	1958	1958	0
68	20231102	202500	27717302	1958	1958	1958	1958	0
69	20231102	202400	27717302	1958	1958	1958	1958	0
70	20231102	202300	27717302	1958	1958	1958	1958	0
71	20231102	202200	27717302	1958	1958	1958	1958	0
72	20231102	202100	27717302	1958	1958	1958	1958	0
73	20231102	202000	27717302	1958	1958	1958	1958	0
74	20231102	201900	27717302	1958	1958	1958	1958	0
75	20231102	201800	27717302	1958	1958	1958	1958	0
76	20231102	201700	27717302	1958	1958	1958	1958	0
77	20231102	201600	27717302	1958	1958	1958	1958	0
78	20231102	201500	27717302	1958	1958	1958	1958	0
79	20231102	201400	27717302	1958	1958	1958	1958	0
80	20231102	201300	27717302	1958	1958	1958	1958	0
81	20231102	201200	27717302	1958	1958	1958	1958	0
82	20231102	201100	27717302	1958	1958	1958	1958	0
83	20231102	201000	27717302	1958	1958	1958	1958	0
84	20231102	200900	27717302	1958	1958	1958	1958	0
85	20231102	200800	27717302	1958	1958	1958	1958	0
86	20231102	200700	27717302	1958	1958	1958	1958	0
87	20231102	200600	27717302	1958	1958	1958	1958	0
88	20231102	200500	27717302	1958	1958	1958	1958	0
89	20231102	200400	27717302	1958	1958	1958	1958	0
90	20231102	200300	27717302	1958	1958	1958	1958	0
91	20231102	200200	27717302	1958	1958	1958	1958	0
92	20231102	200100	27717302	1958	1958	1958	1958	184
93	20231102	200000	27717302	1958	1958	1958	1958	0
94	20231102	195900	27717302	1958	1958	1958	1958	0
95	20231102	195800	27717302	1958	1958	1958	1958	0
96	20231102	195700	27717302	1958	1958	1958	1958	0
97	20231102	195600	27717302	1958	1958	1958	1958	0
98	20231102	195500	27717302	1958	1958	1958	1958	0
99	20231102	195400	27717302	1958	1958	1958	1958	0
100	20231102	195300	27717302	1958	1958	1958	1958	0
101	20231102	195200	27717302	1958	1958	1958	1958	0
102	20231102	195100	27717302	1958	1958	1958	1958	0
103	20231102	195000	27717302	1958	1958	1958	1958	0
104	20231102	194900	27717302	1958	1958	1958	1958	0
105	20231102	194800	27717302	1958	1958	1958	1958	0
106	20231102	194700	27717302	1958	1958	1958	1958	0
107	20231102	194600	27717302	1958	1958	1958	1958	0
108	20231102	194500	27717302	1958	1958	1958	1958	0
109	20231102	194400	27717302	1958	1958	1958	1958	0
110	20231102	194300	27717302	1958	1958	1958	1958	0
111	20231102	194200	27717302	1958	1958	1958	1958	0
112	20231102	194100	27717302	1958	1958	1958	1958	0
113	20231102	194000	27717302	1958	1958	1958	1958	0
114	20231102	193900	27717302	1958	1958	1958	1958	0
115	20231102	193800	27717302	1958	1958	1958	1958	0
116	20231102	193700	27717302	1958	1958	1958	1958	0
117	20231102	193600	27717302	1958	1958	1958	1958	0
118	20231102	193500	27717302	1958	1958	1958	1958	0
119	20231102	193400	27717302	1958	1958	1958	1958	0
120	20231102	193300	27717302	1958	1958	1958	1958	0
121	20231102	193200	27717302	1958	1958	1958	1958	0
122	20231102	193100	27717302	1958	1958	1958	1958	184
123	20231102	193000	27717302	1958	1958	1958	1958	0
124	20231102	192900	27717302	1958	1958	1958	1958	0
125	20231102	192800	27717302	1958	1958	1958	1958	0
126	20231102	192700	27717302	1958	1958	1958	1958	0
127	20231102	192600	27717302	1958	1958	1958	1958	0
128	20231102	192500	27717302	1958	1958	1958	1958	0
129	20231102	192400	27717302	1958	1958	1958	1958	0
130	20231102	192300	27717302	1958	1958	1958	1958	0
131	20231102	192200	27717302	1958	1958	1958	1958	0
132	20231102	192100	27717302	1958	1958	1958	1958	0
133	20231102	192000	27717302	1958	1958	1958	1958	0
134	20231102	191900	27717302	1958	1958	1958	1958	0
135	20231102	191800	27717302	1958	1958	1958	1958	0
136	20231102	191700	27717302	1958	1958	1958	1958	0
137	20231102	191600	27717302	1958	1958	1958	1958	0
138	20231102	191500	27717302	1958	1958	1958	1958	0
139	20231102	191400	27717302	1958	1958	1958	1958	0
140	20231102	191300	27717302	1958	1958	1958	1958	0
141	20231102	191200	27717302	1958	1958	1958	1958	0
142	20231102	191100	27717302	1958	1958	1958	1958	0
143	20231102	191000	27717302	1958	1958	1958	1958	0
144	20231102	190900	27717302	1958	1958	1958	1958	0
145	20231102	190800	27717302	1958	1958	1958	1958	0
146	20231102	190700	27717302	1958	1958	1958	1958	0
147	20231102	190600	27717302	1958	1958	1958	1958	0
148	20231102	190500	27717302	1958	1958	1958	1958	0
149	20231102	190400	27717302	1958	1958	1958	1958	0
150	20231102	190300	27717302	1958	1958	1958	1958	0
151	20231102	190200	27717302	1958	1958	1958	1958	0
152	20231102	190100	27717302	1958	1958	1958	1958	184
153	20231102	190000	27717302	1958	1958	1958	1958	0
154	20231102	185900	27717302	1958	1958	1958	1958	0
155	20231102	185800	27717302	1958	1958	1958	1958	0
156	20231102	185700	27717302	1958	1958	1958	1958	0
157	20231102	185600	27717302	1958	1958	1958	1958	0
158	20231102	185500	27717302	1958	1958	1958	1958	0
159	20231102	185400	27717302	1958	1958	1958	1958	0
160	20231102	185300	27717302	1958	1958	1958	1958	0
161	20231102	185200	27717302	1958	1958	1958	1958	0
162	20231102	185100	27717302	1958	1958	1958	1958	0
163	20231102	185000	27717302	1958	1958	1958	1958	0
164	20231102	184900	27717302	1958	1958	1958	1958	0
165	20231102	184800	27717302	1958	1958	1958	1958	0
166	20231102	184700	27717302	1958	1958	1958	1958	0
167	20231102	184600	27717302	1958	1958	1958	1958	0
168	20231102	184500	27717302	1958	1958	1958	1958	0
169	20231102	184400	27717302	1958	1958	1958	1958	0
170	20231102	184300	27717302	1958	1958	1958	1958	0
171	20231102	184200	27717302	1958	1958	1958	1958	0
172	20231102	184100	27717302	1958	1958	1958	1958	0
173	20231102	184000	27717302	1958	1958	1958	1958	0
174	20231102	183900	27717302	1958	1958	1958	1958	0
175	20231102	183800	27717302	1958	1958	1958	1958	0
176	20231102	183700	27717302	1958	1958	1958	1958	0
177	20231102	183600	27717302	1958	1958	1958	1958	0
178	20231102	183500	27717302	1958	1958	1958	1958	0
179	20231102	183400	27717302	1958	1958	1958	1958	0
180	20231102	183300	27717302	1958	1958	1958	1958	0
181	20231102	183200	27717302	1958	1958	1958	1958	0
182	20231102	183100	27717302	1958	1958	1958	1958	184
183	20231102	183000	27717302	1958	1958	1958	1958	0
184	20231102	182900	27717302	1958	1958	1958	1958	0
185	20231102	182800	27717302	1958	1958	1958	1958	0
186	20231102	182700	27717302	1958	1958	1958	1958	0
187	20231102	182600	27717302	1958	1958	1958	1958	0
188	20231102	182500	27717302	1958	1958	1958	1958	0
189	20231102	182400	27717302	1958	1958	1958	1958	0
190	20231102	182300	27717302	1958	1958	1958	1958	0
191	20231102	182200	27717302	1958	1958	1958	1958	0
192	20231102	182100	27717302	1958	1958	1958	1958	0
193	20231102	182000	27717302	1958	1958	1958	1958	0
194	20231102	181900	27717302	1958	1958	1958	1958	0
195	20231102	181800	27717302	1958	1958	1958	1958	0
196	20231102	181700	27717302	1958	1958	1958	1958	0
197	20231102	181600	27717302	1958	1958	1958	1958	0
198	20231102	181500	27717302	1958	1958	1958	1958	0
199	20231102	181400	27717302	1958	1958	1958	1958	0
200	20231102	181300	27717302	1958	1958	1958	1958	0
201	20231102	181200	27717302	1958	1958	1958	1958	0
202	20231102	181100	27717302	1958	1958	1958	1958	0
203	20231102	181000	27717302	1958	1958	1958	1958	0
204	20231102	180900	27717302	1958	1958	1958	1958	0
205	20231102	180800	27717302	1958	1958	1958	1958	0
206	20231102	180700	27717302	1958	1958	1958	1958	0
207	20231102	180600	27717302	1958	1958	1958	1958	0
208	20231102	180500	27717302	1958	1958	1958	1958	0
209	20231102	180400	27717302	1958	1958	1958	1958	0
210	20231102	180300	27717302	1958	1958	1958	1958	0
211	20231102	180200	27717302	1958	1958	1958	1958	0
212	20231102	180100	27717302	1958	1958	1958	1958	184
213	20231102	180000	27717302	1958	1958	1958	1958	0
214	20231102	175900	27717302	1958	1958	1958	1958	0
215	20231102	175800	27717302	1958	1958	1958	1958	0
216	20231102	175700	27717302	1958	1958	1958	1958	0
217	20231102	175600	27717302	1958	1958	1958	1958	0
218	20231102	175500	27717302	1958	1958	1958	1958	0
219	20231102	175400	27717302	1958	1958	1958	1958	0
220	20231102	175300	27717302	1958	1958	1958	1958	0
221	20231102	175200	27717302	1958	1958	1958	1958	0
222	20231102	175100	27717302	1958	1958	1958	1958	0
223	20231102	175000	27717302	1958	1958	1958	1958	0
224	20231102	174900	27717302	1958	1958	1958	1958	0
225	20231102	174800	27717302	1958	1958	1958	1958	0
226	20231102	174700	27717302	1958	1958	1958	1958	0
227	20231102	174600	27717302	1958	1958	1958	1958	0
228	20231102	174500	27717302	1958	1958	1958	1958	0
229	20231102	174400	27717302	1958	1958	1958	1958	0
230	20231102	174300	27717302	1958	1958	1958	1958	0
231	20231102	174200	27717302	1958	1958	1958	1958	0
232	20231102	174100	27717302	1958	1958	1958	1958	0
233	20231102	174000	27717302	1958	1958	1958	1958	0
234	20231102	173900	27717302	1958	1958	1958	1958	0
235	20231102	173800	27717302	1958	1958	1958	1958	0
236	20231102	173700	27717302	1958	1958	1958	1958	0
237	20231102	173600	27717302	1958	1958	1958	1958	0
238	20231102	173500	27717302	1958	1958	1958	1958	0
239	20231102	173400	27717302	1958	1958	1958	1958	0
240	20231102	173300	27717302	1958	1958	1958	1958	0
241	20231102	173200	27717302	1958	1958	1958	1958	0
242	20231102	173100	27717302	1958	1958	1958	1958	184
243	20231102	173000	27717302	1958	1958	1958	1958	0
244	20231102	172900	27717302	1958	1958	1958	1958	0
245	20231102	172800	27717302	1958	1958	1958	1958	0
246	20231102	172700	27717302	1958	1958	1958	1958	0
247	20231102	172600	27717302	1958	1958	1958	1958	0
248	20231102	172500	27717302	1958	1958	1958	1958	0
249	20231102	172400	27717302	1958	1958	1958	1958	0
250	20231102	172300	27717302	1958	1958	1958	1958	0
251	20231102	172200	27717302	1958	1958	1958	1958	0
252	20231102	172100	27717302	1958	1958	1958	1958	0
253	20231102	172000	27717302	1958	1958	1958	1958	0
254	20231102	171900	27717302	1958	1958	1958	1958	0
255	20231102	171800	27717302	1958	1958	1958	1958	0
256	20231102	171700	27717302	1958	1958	1958	1958	0
257	20231102	171600	27717302	1958	1958	1958	1958	0
258	20231102	171500	27717302	1958	1958	1958	1958	0
259	20231102	171400	27717302	1958	1958	1958	1958	0
260	20231102	171300	27717302	1958	1958	1958	1958	0
261	20231102	171200	27717302	1958	1958	1958	1958	0
262	20231102	171100	27717302	1958	1958	1958	1958	0
263	20231102	171000	27717302	1958	1958	1958	1958	0
264	20231102	170900	27717302	1958	1958	1958	1958	0
265	20231102	170800	27717302	1958	1958	1958	1958	0
266	20231102	170700	27717302	1958	1958	1958	1958	0
267	20231102	170600	27717302	1958	1958	1958	1958	0
268	20231102	170500	27717302	1958	1958	1958	1958	0
269	20231102	170400	27717302	1958	1958	1958	1958	0
270	20231102	170300	27717302	1958	1958	1958	1958	0
271	20231102	170200	27717302	1958	1958	1958	1958	0
272	20231102	170100	27717302	1958	1958	1958	1958	184
273	20231102	170000	27717302	1958	1958	1958	1958	0
274	20231102	165900	27717302	1958	1958	1958	1958	0
275	20231102	165800	27717302	1958	1958	1958	1958	0
276	20231102	165700	27717302	1958	1958	1958	1958	0
277	20231102	165600	27717302	1958	1958	1958	1958	0
278	20231102	165500	27717302	1958	1958	1958	1958	0
279	20231102	165400	27717302	1958	1958	1958	1958	0
280	20231102	165300	27717302	1958	1958	1958	1958	0
281	20231102	165200	27717302	1958	1958	1958	1958	0
282	20231102	165100	27717302	1958	1958	1958	1958	0
283	20231102	165000	27717302	1958	1958	1958	1958	0
284	20231102	164900	27717302	1958	1958	1958	1958	0
285	20231102	164800	27717302	1958	1958	1958	1958	0
286	20231102	164700	27717302	1958	1958	1958	1958	0
287	20231102	164600	27717302	1958	1958	1958	1958	0
288	20231102	164500	27717302	1958	1958	1958	1958	0
289	20231102	164400	27717302	1958	1958	1958	1958	0
290	20231102	164300	27717302	1958	1958	1958	1958	0
291	20231102	164200	27717302	1958	1958	1958	1958	0
292	20231102	164100	27717302	1958	1958	1958	1958	0
293	20231102	164000	27717302	1958	1958	1958	1958	0
294	20231102	163900	27717302	1958	1958	1958	1958	0
295	20231102	163800	27717302	1958	1958	1958	1958	0
296	20231102	163700	27717302	1958	1958	1958	1958	0
297	20231102	163600	27717302	1958	1958	1958	1958	0
298	20231102	163500	27717302	1958	1958	1958	1958	0
299	20231102	163400	27717302	1958	1958	1958	1958	0
300	20231102	163300	27717302	1958	1958	1958	1958	0
301	20231102	163200	27717302	1958	1958	1958	1958	0
302	20231102	163100	27717302	1958	1958	1958	1958	184
303	20231102	163000	27717302	1958	1958	1958	1958	0
304	20231102	162900	27717302	1958	1958	1958	1958	0
305	20231102	162800	27717302	1958	1958	1958	1958	0
306	20231102	162700	27717302	1958	1958	1958	1958	0
307	20231102	162600	27717302	1958	1958	1958	1958	0
308	20231102	162500	27717302	1958	1958	1958	1958	0
309	20231102	162400	27717302	1958	1958	1958	1958	0
310	20231102	162300	27717302	1958	1958	1958	1958	0
311	20231102	162200	27717302	1958	1958	1958	1958	0
312	20231102	162100	27717302	1958	1958	1958	1958	0
313	20231102	162000	27717302	1958	1958	1958	1958	0
314	20231102	161900	27717302	1958	1958	1958	1958	0
315	20231102	161800	27717302	1958	1958	1958	1958	0
316	20231102	161700	27717302	1958	1958	1958	1958	0
317	20231102	161600	27717302	1958	1958	1958	1958	0
318	20231102	161500	27717302	1958	1958	1958	1958	0
319	20231102	161400	27717302	1958	1958	1958	1958	0
320	20231102	161300	27717302	1958	1958	1958	1958	0
321	20231102	161200	27717302	1958	1958	1958	1958	0
322	20231102	161100	27717302	1958	1958	1958	1958	0
323	20231102	161000	27717302	1958	1958	1958	1958	0
324	20231102	160900	27717302	1958	1958	1958	1958	0
325	20231102	160800	27717302	1958	1958	1958	1958	0
326	20231102	160700	27717302	1958	1958	1958	1958	0
327	20231102	160600	27717302	1958	1958	1958	1958	0
328	20231102	160500	27717302	1958	1958	1958	1958	0
329	20231102	160400	27717302	1958	1958	1958	1958	0
330	20231102	160300	27717302	1958	1958	1958	1958	0
331	20231102	160200	27717302	1958	1958	1958	1958	0
332	20231102	160100	27717302	1958	1958	1958	1958	184
333	20231102	160000	27717302	1958	1958	1958	1958	0
334	20231102	155900	27717302	1958	1958	1958	1958	0
335	20231102	155800	27717302	1958	1958	1958	1958	0
336	20231102	155700	27717302	1958	1958	1958	1958	0
337	20231102	155600	27717302	1958	1958	1958	1958	0
338	20231102	155500	27717302	1958	1958	1958	1958	0
339	20231102	155400	27717302	1958	1958	1958	1958	0
340	20231102	155300	27717302	1958	1958	1958	1958	0
341	20231102	155200	27717302	1958	1958	1958	1958	0
342	20231102	155100	27717302	1958	1958	1958	1958	0
343	20231102	155000	27717302	1958	1958	1958	1958	0
344	20231102	154900	27717302	1958	1958	1958	1958	0
345	20231102	154800	27717302	1958	1958	1958	1958	0
346	20231102	154700	27717302	1958	1958	1958	1958	0
347	20231102	154600	27717302	1958	1958	1958	1958	0
348	20231102	154500	27717302	1958	1958	1958	1958	0
349	20231102	154400	27717302	1958	1958	1958	1958	0
350	20231102	154300	27717302	1958	1958	1958	1958	0
351	20231102	154200	27717302	1958	1958	1958	1958	0
352	20231102	154100	27717302	1958	1958	1958	1958	0
353	20231102	154000	27717302	1958	1958	1958	1958	0
354	20231102	153900	27717302	1958	1958	1958	1958	0
355	20231102	153800	27717302	1958	1958	1958	1958	0
356	20231102	153700	27717302	1958	1958	1958	1958	0
357	20231102	153600	27717302	1958	1958	1958	1958	0
358	20231102	153500	27717302	1958	1958	1958	1958	0
359	20231102	153400	27717302	1958	1958	1958	1958	0
360	20231102	153300	27717302	1958	1958	1958	1958	0
361	20231102	153200	27717302	1958	1958	1958	1958	0
362	20231102	153100	27717302	1958	1958	1958	1958	184
363	20231102	153000	27717302	1958	1958	1958	1958	184
364	20231102	152900	27357030	1958	1958	1958	1958	0
365	20231102	152800	27357030	1958	1958	1958	1958	0
366	20231102	152700	27357030	1958	1958	1958	1958	0
367	20231102	152600	27357030	1958	1958	1958	1958	0
368	20231102	152500	27357030	1958	1958	1958	1958	0
369	20231102	152400	27357030	1958	1958	1958	1958	0
370	20231102	152300	27357030	1958	1958	1958	1958	0
371	20231102	152200	27357030	1958	1958	1958	1958	0
372	20231102	152100	27357030	1958	1958	1958	1958	0
373	20231102	152000	27357030	1958	1958	1958	1958	0
374	20231102	151900	27357030	1958	1958	1958	1958	61
375	20231102	151800	27237592	1958	1958	1958	1958	0
376	20231102	151700	27237592	1958	1958	1958	1958	0
377	20231102	151600	27237592	1958	1958	1958	1958	0
378	20231102	151500	27237592	1958	1958	1958	1958	0
379	20231102	151400	27237592	1958	1958	1958	1958	0
380	20231102	151300	27237592	1958	1958	1958	1958	0
381	20231102	151200	27237592	1958	1958	1958	1958	0
382	20231102	151100	27237592	1958	1958	1958	1958	0
383	20231102	151000	27237592	1958	1958	1958	1958	0
384	20231102	150900	27237592	1958	1958	1958	1958	0
385	20231102	150800	27237592	1958	1958	1958	1958	0
386	20231102	150700	27237592	1958	1958	1958	1958	0
387	20231102	150600	27237592	1958	1958	1958	1958	0
388	20231102	150500	27237592	1958	1958	1958	1958	0
389	20231102	150400	27237592	1958	1958	1958	1958	0
390	20231102	150300	27237592	1958	1958	1958	1958	0
391	20231102	150200	27237592	1958	1958	1958	1958	10
392	20231102	150100	27218012	1955	1955	1955	1955	0
393	20231102	150000	27218012	1955	1955	1955	1955	0
394	20231102	145900	27218012	1955	1955	1955	1955	21
395	20231102	145800	27176957	1958	1958	1958	1958	0
396	20231102	145700	27176957	1958	1958	1958	1958	0
397	20231102	145600	27176957	1958	1958	1958	1958	0
398	20231102	145500	27176957	1958	1958	1958	1958	0
399	20231102	145400	27176957	1958	1958	1958	1958	0
400	20231102	145300	27176957	1958	1958	1958	1958	0
401	20231102	145200	27176957	1958	1958	1958	1958	0
402	20231102	145100	27176957	1958	1958	1958	1958	0
403	20231102	145000	27176957	1958	1958	1958	1958	0
404	20231102	144900	27176957	1958	1958	1958	1958	0
405	20231102	144800	27176957	1958	1958	1958	1958	3
406	20231102	144700	27171083	1958	1958	1958	1958	3
407	20231102	144600	27165209	1958	1958	1958	1958	3
408	20231102	144500	27159335	1958	1958	1958	1958	0
409	20231102	144400	27159335	1958	1958	1958	1958	0
410	20231102	144300	27159335	1958	1958	1958	1958	0
411	20231102	144200	27159335	1958	1958	1958	1958	0
412	20231102	144100	27159335	1958	1958	1958	1958	0
413	20231102	144000	27159335	1958	1958	1958	1958	0
414	20231102	143900	27159335	1958	1958	1958	1958	0
415	20231102	143800	27159335	1958	1958	1958	1958	0
416	20231102	143700	27159335	1958	1958	1958	1958	10
417	20231102	143600	27139755	1955	1955	1955	1955	977
418	20231102	143500	25229720	1957	1957	1957	1957	0
419	20231102	143400	25229720	1957	1957	1957	1957	0
420	20231102	143300	25229720	1957	1957	1957	1957	0
421	20231102	143200	25229720	1957	1957	1957	1957	0
422	20231102	143100	25229720	1957	1957	1957	1957	0
423	20231102	143000	25229720	1957	1957	1957	1957	0
424	20231102	142900	25229720	1957	1957	1957	1957	0
425	20231102	142800	25229720	1957	1957	1957	1957	0
426	20231102	142700	25229720	1957	1957	1957	1957	0
427	20231102	142600	25229720	1957	1957	1957	1957	0
428	20231102	142500	25229720	1957	1957	1957	1957	0
429	20231102	142400	25229720	1957	1957	1957	1957	0
430	20231102	142300	25229720	1957	1957	1957	1957	0
431	20231102	142200	25229720	1957	1957	1957	1957	10
432	20231102	142100	25210150	1955	1955	1955	1955	0
433	20231102	142000	25210150	1955	1955	1955	1955	0
434	20231102	141900	25210150	1955	1957	1957	1955	10
435	20231102	141800	25190590	1957	1957	1957	1957	6
436	20231102	141700	25178848	1955	1957	1957	1955	10
437	20231102	141600	25159288	1955	1955	1955	1955	5
438	20231102	141500	25149513	1957	1957	1957	1957	5
439	20231102	141400	25139728	1958	1958	1958	1958	0
440	20231102	141300	25139728	1958	1958	1958	1958	0
441	20231102	141200	25139728	1958	1958	1958	1958	0
442	20231102	141100	25139728	1958	1958	1958	1958	0
443	20231102	141000	25139728	1958	1958	1958	1958	0
444	20231102	140900	25139728	1958	1958	1958	1958	0
445	20231102	140800	25139728	1958	1958	1958	1958	0
446	20231102	140700	25139728	1958	1958	1958	1958	0
447	20231102	140600	25139728	1958	1958	1958	1958	0
448	20231102	140500	25139728	1958	1958	1958	1958	0
449	20231102	140400	25139728	1958	1958	1958	1958	0
450	20231102	140300	25139728	1958	1958	1958	1958	0
451	20231102	140200	25139728	1958	1958	1958	1958	0
452	20231102	140100	25139728	1958	1958	1958	1958	0
453	20231102	140000	25139728	1958	1958	1958	1958	0
454	20231102	135900	25139728	1958	1958	1958	1958	0
455	20231102	135800	25139728	1958	1958	1958	1958	0
456	20231102	135700	25139728	1958	1958	1958	1958	0
457	20231102	135600	25139728	1958	1958	1958	1958	0
458	20231102	135500	25139728	1958	1958	1958	1958	0
459	20231102	135400	25139728	1958	1958	1958	1958	0
460	20231102	135300	25139728	1958	1958	1958	1958	0
461	20231102	135200	25139728	1958	1958	1958	1958	0
462	20231102	135100	25139728	1958	1958	1958	1958	0
463	20231102	135000	25139728	1958	1958	1958	1958	0
464	20231102	134900	25139728	1958	1958	1958	1958	10
465	20231102	134800	25120148	1955	1955	1955	1955	0
466	20231102	134700	25120148	1955	1955	1955	1955	0
467	20231102	134600	25120148	1955	1955	1955	1955	0
468	20231102	134500	25120148	1955	1956	1956	1955	1320
469	20231102	134400	22539087	1958	1958	1958	1958	0
470	20231102	134300	22539087	1958	1958	1958	1958	0
471	20231102	134200	22539087	1958	1958	1958	1958	0
472	20231102	134100	22539087	1958	1958	1958	1958	0
473	20231102	134000	22539087	1958	1958	1958	1958	0
474	20231102	133900	22539087	1958	1958	1958	1958	0
475	20231102	133800	22539087	1958	1958	1958	1958	0
476	20231102	133700	22539087	1958	1958	1958	1958	0
477	20231102	133600	22539087	1958	1958	1958	1958	0
478	20231102	133500	22539087	1958	1958	1958	1958	10
479	20231102	133400	22519507	1956	1956	1956	1956	0
480	20231102	133300	22519507	1956	1956	1956	1956	20
481	20231102	133200	22480387	1958	1958	1958	1958	0
482	20231102	133100	22480387	1958	1958	1958	1958	0
483	20231102	133000	22480387	1958	1958	1958	1958	0
484	20231102	132900	22480387	1958	1958	1958	1958	0
485	20231102	132800	22480387	1958	1958	1958	1958	0
486	20231102	132700	22480387	1958	1958	1958	1958	0
487	20231102	132600	22480387	1958	1958	1958	1958	0
488	20231102	132500	22480387	1958	1958	1958	1958	0
489	20231102	132400	22480387	1958	1958	1958	1958	0
490	20231102	132300	22480387	1958	1958	1958	1958	0
491	20231102	132200	22480387	1958	1958	1958	1958	0
492	20231102	132100	22480387	1958	1958	1958	1958	0
493	20231102	132000	22480387	1958	1958	1958	1958	0
494	20231102	131900	22480387	1958	1958	1958	1958	0
495	20231102	131800	22480387	1958	1958	1958	1958	0
496	20231102	131700	22480387	1958	1958	1958	1958	3
497	20231102	131600	22474513	1958	1958	1958	1958	0
498	20231102	131500	22474513	1958	1958	1958	1958	3
499	20231102	131400	22468639	1958	1958	1958	1958	0
500	20231102	131300	22468639	1958	1958	1958	1958	0
501	20231102	131200	22468639	1958	1958	1958	1958	0
502	20231102	131100	22468639	1958	1958	1958	1958	0
503	20231102	131000	22468639	1958	1958	1958	1958	0
504	20231102	130900	22468639	1958	1958	1958	1958	0
505	20231102	130800	22468639	1958	1958	1958	1958	0
506	20231102	130700	22468639	1958	1958	1958	1958	0
507	20231102	130600	22468639	1958	1958	1958	1958	0
508	20231102	130500	22468639	1958	1958	1958	1958	0
509	20231102	130400	22468639	1958	1958	1958	1958	0
510	20231102	130300	22468639	1958	1958	1958	1958	0
511	20231102	130200	22468639	1958	1958	1958	1958	0
512	20231102	130100	22468639	1958	1958	1958	1958	0
513	20231102	130000	22468639	1958	1958	1958	1958	0
514	20231102	125900	22468639	1958	1958	1958	1958	0
515	20231102	125800	22468639	1958	1956	1958	1956	10
516	20231102	125700	22449061	1956	1956	1956	1956	50
517	20231102	125600	22351261	1956	1956	1956	1956	0
518	20231102	125500	22351261	1956	1956	1956	1956	0
519	20231102	125400	22351261	1956	1956	1956	1956	0
520	20231102	125300	22351261	1956	1956	1956	1956	0
521	20231102	125200	22351261	1956	1956	1956	1956	0
522	20231102	125100	22351261	1956	1956	1956	1956	0
523	20231102	125000	22351261	1956	1956	1956	1956	0
524	20231102	124900	22351261	1956	1956	1956	1956	0
525	20231102	124800	22351261	1956	1956	1956	1956	0
526	20231102	124700	22351261	1956	1956	1956	1956	0
527	20231102	124600	22351261	1956	1956	1956	1956	3
528	20231102	124500	22345393	1956	1956	1956	1956	0
529	20231102	124400	22345393	1956	1956	1956	1956	3
530	20231102	124300	22339525	1956	1956	1956	1956	0
531	20231102	124200	22339525	1956	1956	1956	1956	0
532	20231102	124100	22339525	1956	1956	1956	1956	0
533	20231102	124000	22339525	1956	1956	1956	1956	0
534	20231102	123900	22339525	1956	1956	1956	1956	0
535	20231102	123800	22339525	1956	1956	1956	1956	0
536	20231102	123700	22339525	1956	1956	1956	1956	0
537	20231102	123600	22339525	1956	1956	1956	1956	0
538	20231102	123500	22339525	1956	1956	1956	1956	0
539	20231102	123400	22339525	1956	1956	1956	1956	0
540	20231102	123300	22339525	1956	1956	1956	1956	0
541	20231102	123200	22339525	1956	1956	1956	1956	0
542	20231102	123100	22339525	1956	1956	1956	1956	0
543	20231102	123000	22339525	1956	1956	1956	1956	0
544	20231102	122900	22339525	1956	1956	1956	1956	0
545	20231102	122800	22339525	1956	1956	1956	1956	0
546	20231102	122700	22339525	1956	1956	1956	1956	0
547	20231102	122600	22339525	1956	1956	1956	1956	43
548	20231102	122500	22255417	1955	1955	1955	1955	389
549	20231102	122400	21494922	1955	1955	1955	1955	6
550	20231102	122300	21483192	1955	1955	1955	1955	0
551	20231102	122200	21483192	1955	1955	1955	1955	0
552	20231102	122100	21483192	1955	1955	1955	1955	0
553	20231102	122000	21483192	1955	1955	1955	1955	0
554	20231102	121900	21483192	1955	1955	1955	1955	0
555	20231102	121800	21483192	1955	1955	1955	1955	0
556	20231102	121700	21483192	1955	1955	1955	1955	0
557	20231102	121600	21483192	1955	1955	1955	1955	20
558	20231102	121500	21444092	1954	1954	1954	1954	0
559	20231102	121400	21444092	1954	1954	1954	1954	0
560	20231102	121300	21444092	1954	1954	1954	1954	0
561	20231102	121200	21444092	1954	1954	1954	1954	0
562	20231102	121100	21444092	1954	1954	1954	1954	86
563	20231102	121000	21276048	1954	1954	1954	1954	612
564	20231102	120900	20080200	1954	1954	1954	1954	0
565	20231102	120800	20080200	1954	1954	1954	1954	0
566	20231102	120700	20080200	1954	1954	1954	1954	0
567	20231102	120600	20080200	1954	1954	1954	1954	0
568	20231102	120500	20080200	1954	1954	1954	1954	0
569	20231102	120400	20080200	1954	1954	1954	1954	0
570	20231102	120300	20080200	1954	1954	1954	1954	0
571	20231102	120200	20080200	1954	1954	1954	1954	0
572	20231102	120100	20080200	1954	1954	1954	1954	0
573	20231102	120000	20080200	1954	1954	1954	1954	0
574	20231102	115900	20080200	1954	1954	1954	1954	388
575	20231102	115800	19322048	1954	1954	1954	1954	0
576	20231102	115700	19322048	1954	1954	1954	1954	0
577	20231102	115600	19322048	1954	1954	1954	1954	0
578	20231102	115500	19322048	1954	1954	1954	1954	0
579	20231102	115400	19322048	1954	1954	1954	1954	986
580	20231102	115300	17395404	1954	1954	1954	1954	0
581	20231102	115200	17395404	1954	1954	1954	1954	0
582	20231102	115100	17395404	1954	1954	1954	1954	33
583	20231102	115000	17330922	1954	1954	1954	1954	0
584	20231102	114900	17330922	1954	1954	1954	1954	0
585	20231102	114800	17330922	1954	1954	1954	1954	0
586	20231102	114700	17330922	1954	1954	1954	1954	0
587	20231102	114600	17330922	1954	1954	1954	1954	0
588	20231102	114500	17330922	1954	1954	1954	1954	0
589	20231102	114400	17330922	1954	1954	1954	1954	1
590	20231102	114300	17328968	1952	1952	1952	1952	0
591	20231102	114200	17328968	1952	1952	1952	1952	0
592	20231102	114100	17328968	1952	1952	1952	1952	0
593	20231102	114000	17328968	1952	1952	1952	1952	0
594	20231102	113900	17328968	1952	1952	1952	1952	0
595	20231102	113800	17328968	1952	1952	1952	1952	0
596	20231102	113700	17328968	1952	1952	1952	1952	0
597	20231102	113600	17328968	1952	1952	1952	1952	0
598	20231102	113500	17328968	1952	1952	1952	1952	0
599	20231102	113400	17328968	1952	1952	1952	1952	0
600	20231102	113300	17328968	1952	1952	1952	1952	0
601	20231102	113200	17328968	1952	1952	1952	1952	0
602	20231102	113100	17328968	1952	1952	1952	1952	0
603	20231102	113000	17328968	1952	1952	1952	1952	0
604	20231102	112900	17328968	1952	1952	1952	1952	0
605	20231102	112800	17328968	1952	1952	1952	1952	0
606	20231102	112700	17328968	1952	1952	1952	1952	0
607	20231102	112600	17328968	1952	1952	1952	1952	0
608	20231102	112500	17328968	1952	1954	1954	1952	1889
609	20231102	112400	13640110	1956	1956	1956	1956	0
610	20231102	112300	13640110	1956	1956	1956	1956	0
611	20231102	112200	13640110	1956	1956	1956	1956	0
612	20231102	112100	13640110	1956	1956	1956	1956	0
613	20231102	112000	13640110	1956	1956	1956	1956	0
614	20231102	111900	13640110	1956	1956	1956	1956	0
615	20231102	111800	13640110	1956	1956	1956	1956	0
616	20231102	111700	13640110	1956	1956	1956	1956	0
617	20231102	111600	13640110	1956	1956	1956	1956	0
618	20231102	111500	13640110	1956	1956	1956	1956	0
619	20231102	111400	13640110	1956	1956	1956	1956	0
620	20231102	111300	13640110	1956	1956	1956	1956	0
621	20231102	111200	13640110	1956	1956	1956	1956	0
622	20231102	111100	13640110	1956	1956	1956	1956	0
623	20231102	111000	13640110	1956	1956	1956	1956	0
624	20231102	110900	13640110	1956	1956	1956	1956	0
625	20231102	110800	13640110	1956	1956	1956	1956	22
626	20231102	110700	13597078	1956	1955	1956	1955	11
627	20231102	110600	13575563	1956	1956	1956	1956	0
628	20231102	110500	13575563	1956	1956	1956	1956	0
629	20231102	110400	13575563	1956	1956	1956	1956	0
630	20231102	110300	13575563	1956	1956	1956	1956	0
631	20231102	110200	13575563	1956	1956	1956	1956	0
632	20231102	110100	13575563	1956	1956	1956	1956	1
633	20231102	110000	13573607	1956	1956	1956	1956	0
634	20231102	105900	13573607	1956	1956	1956	1956	0
635	20231102	105800	13573607	1956	1956	1956	1956	0
636	20231102	105700	13573607	1956	1956	1956	1956	0
637	20231102	105600	13573607	1956	1956	1956	1956	0
638	20231102	105500	13573607	1956	1956	1956	1956	0
639	20231102	105400	13573607	1956	1956	1956	1956	0
640	20231102	105300	13573607	1956	1956	1956	1956	3
641	20231102	105200	13567739	1957	1957	1957	1957	0
642	20231102	105100	13567739	1957	1957	1957	1957	0
643	20231102	105000	13567739	1957	1957	1957	1957	0
644	20231102	104900	13567739	1957	1957	1957	1957	0
645	20231102	104800	13567739	1957	1957	1957	1957	0
646	20231102	104700	13567739	1957	1957	1957	1957	26
647	20231102	104600	13516857	1957	1957	1957	1957	26
648	20231102	104500	13465975	1958	1958	1958	1958	0
649	20231102	104400	13465975	1958	1958	1958	1958	0
650	20231102	104300	13465975	1958	1958	1958	1958	0
651	20231102	104200	13465975	1958	1958	1958	1958	0
652	20231102	104100	13465975	1958	1958	1958	1958	10
653	20231102	104000	13446395	1954	1958	1958	1954	60
654	20231102	103900	13329115	1956	1956	1956	1956	1
655	20231102	103800	13327159	1958	1958	1958	1958	0
656	20231102	103700	13327159	1958	1958	1958	1958	0
657	20231102	103600	13327159	1958	1958	1958	1958	0
658	20231102	103500	13327159	1958	1958	1958	1958	0
659	20231102	103400	13327159	1958	1958	1958	1958	0
660	20231102	103300	13327159	1958	1958	1958	1958	5
661	20231102	103200	13317369	1958	1958	1958	1958	0
662	20231102	103100	13317369	1958	1958	1958	1958	0
663	20231102	103000	13317369	1958	1958	1958	1958	0
664	20231102	102900	13317369	1958	1958	1958	1958	0
665	20231102	102800	13317369	1958	1958	1958	1958	0
666	20231102	102700	13317369	1958	1958	1958	1958	0
667	20231102	102600	13317369	1958	1958	1958	1958	0
668	20231102	102500	13317369	1958	1958	1958	1958	0
669	20231102	102400	13317369	1958	1958	1958	1958	0
670	20231102	102300	13317369	1958	1958	1958	1958	0
671	20231102	102200	13317369	1958	1958	1958	1958	0
672	20231102	102100	13317369	1958	1958	1958	1958	9
673	20231102	102000	13299747	1958	1953	1958	1953	91
674	20231102	101900	13121754	1959	1959	1959	1959	0
675	20231102	101800	13121754	1959	1959	1959	1959	0
676	20231102	101700	13121754	1959	1959	1959	1959	0
677	20231102	101600	13121754	1959	1959	1959	1959	0
678	20231102	101500	13121754	1959	1959	1959	1959	0
679	20231102	101400	13121754	1959	1959	1959	1959	0
680	20231102	101300	13121754	1959	1959	1959	1959	0
681	20231102	101200	13121754	1959	1959	1959	1959	0
682	20231102	101100	13121754	1959	1959	1959	1959	0
683	20231102	101000	13121754	1959	1959	1959	1959	0
684	20231102	100900	13121754	1959	1959	1959	1959	0
685	20231102	100800	13121754	1959	1959	1959	1959	5
686	20231102	100700	13111959	1955	1955	1955	1955	0
687	20231102	100600	13111959	1955	1955	1955	1955	0
688	20231102	100500	13111959	1955	1955	1955	1955	0
689	20231102	100400	13111959	1955	1955	1955	1955	0
690	20231102	100300	13111959	1955	1955	1955	1955	0
691	20231102	100200	13111959	1955	1954	1955	1952	40
692	20231102	100100	13033840	1955	1955	1955	1955	11
693	20231102	100000	13012335	1960	1960	1960	1960	0
694	20231102	095900	13012335	1960	1960	1960	1960	0
695	20231102	095800	13012335	1960	1960	1960	1960	0
696	20231102	095700	13012335	1960	1960	1960	1960	0
697	20231102	095600	13012335	1960	1960	1960	1960	0
698	20231102	095500	13012335	1960	1960	1960	1960	0
699	20231102	095400	13012335	1960	1955	1960	1955	536
700	20231102	095300	11964430	1960	1960	1960	1960	0
701	20231102	095200	11964430	1960	1960	1960	1960	0
702	20231102	095100	11964430	1960	1960	1960	1960	0
703	20231102	095000	11964430	1960	1960	1960	1960	0
704	20231102	094900	11964430	1960	1960	1960	1960	5
705	20231102	094800	11954630	1955	1955	1960	1955	2016
706	20231102	094700	8013325	1955	1955	1955	1955	1000
707	20231102	094600	6058325	1961	1961	1961	1961	0
708	20231102	094500	6058325	1961	1961	1961	1961	0
709	20231102	094400	6058325	1961	1961	1961	1961	0
710	20231102	094300	6058325	1961	1961	1961	1961	0
711	20231102	094200	6058325	1961	1961	1961	1961	0
712	20231102	094100	6058325	1961	1961	1961	1961	0
713	20231102	094000	6058325	1961	1961	1961	1961	0
714	20231102	093900	6058325	1961	1961	1961	1961	0
715	20231102	093800	6058325	1961	1961	1961	1961	0
716	20231102	093700	6058325	1961	1961	1961	1961	0
717	20231102	093600	6058325	1961	1961	1961	1961	0
718	20231102	093500	6058325	1961	1961	1961	1961	0
719	20231102	093400	6058325	1961	1961	1961	1961	0
720	20231102	093300	6058325	1961	1961	1961	1961	0
721	20231102	093200	6058325	1961	1961	1961	1961	0
722	20231102	093100	6058325	1961	1961	1961	1961	0
723	20231102	093000	6058325	1961	1961	1961	1961	0
724	20231102	092900	6058325	1961	1961	1961	1961	0
725	20231102	092800	6058325	1961	1961	1961	1961	0
726	20231102	092700	6058325	1961	1961	1961	1961	0
727	20231102	092600	6058325	1961	1961	1961	1961	0
728	20231102	092500	6058325	1961	1961	1961	1961	0
729	20231102	092400	6058325	1961	1961	1961	1961	0
730	20231102	092300	6058325	1961	1961	1961	1961	0
731	20231102	092200	6058325	1961	1961	1961	1961	0
732	20231102	092100	6058325	1961	1961	1961	1961	0
733	20231102	092000	6058325	1961	1961	1961	1961	0
734	20231102	091900	6058325	1961	1961	1961	1961	0
735	20231102	091800	6058325	1961	1955	1961	1955	6
736	20231102	091700	6046565	1961	1961	1961	1961	0
737	20231102	091600	6046565	1961	1955	1961	1955	22
738	20231102	091500	6003525	1964	1964	1964	1964	0
739	20231102	091400	6003525	1964	1964	1964	1964	0
740	20231102	091300	6003525	1964	1964	1964	1964	0
741	20231102	091200	6003525	1964	1964	1964	1964	0
742	20231102	091100	6003525	1964	1964	1964	1964	0
743	20231102	091000	6003525	1964	1964	1964	1964	5
744	20231102	090900	5993705	1960	1960	1960	1960	1
745	20231102	090800	5991745	1960	1960	1960	1960	3052
746	20231102	090700	9825	1965	1965	1965	1965	0
747	20231102	090600	9825	1965	1965	1965	1965	0
748	20231102	090500	9825	1965	1965	1965	1965	0
749	20231102	090400	9825	1965	1965	1965	1965	0
750	20231102	090300	9825	1965	1965	1965	1965	0
751	20231102	090200	9825	1965	1965	1965	1965	0
752	20231102	090100	9825	1965	1965	1965	1965	0
753	20231102	090000	9825	1965	1965	1965	1965	5