KissMeData/452670/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212900	25159825	1952	1952	1952	1952	300
3	20231103	212800	25159825	1952	1952	1952	1952	0
4	20231103	212700	25159825	1952	1952	1952	1952	0
5	20231103	212600	25159825	1952	1952	1952	1952	0
6	20231103	212500	25159825	1952	1952	1952	1952	0
7	20231103	212400	25159825	1952	1952	1952	1952	0
8	20231103	212300	25159825	1952	1952	1952	1952	0
9	20231103	212200	25159825	1952	1952	1952	1952	0
10	20231103	212100	25159825	1952	1952	1952	1952	0
11	20231103	212000	25159825	1952	1952	1952	1952	0
12	20231103	211900	25159825	1952	1952	1952	1952	0
13	20231103	211800	25159825	1952	1952	1952	1952	0
14	20231103	211700	25159825	1952	1952	1952	1952	0
15	20231103	211600	25159825	1952	1952	1952	1952	0
16	20231103	211500	25159825	1952	1952	1952	1952	0
17	20231103	211400	25159825	1952	1952	1952	1952	0
18	20231103	211300	25159825	1952	1952	1952	1952	0
19	20231103	211200	25159825	1952	1952	1952	1952	0
20	20231103	211100	25159825	1952	1952	1952	1952	0
21	20231103	211000	25159825	1952	1952	1952	1952	0
22	20231103	210900	25159825	1952	1952	1952	1952	0
23	20231103	210800	25159825	1952	1952	1952	1952	0
24	20231103	210700	25159825	1952	1952	1952	1952	0
25	20231103	210600	25159825	1952	1952	1952	1952	0
26	20231103	210500	25159825	1952	1952	1952	1952	0
27	20231103	210400	25159825	1952	1952	1952	1952	0
28	20231103	210300	25159825	1952	1952	1952	1952	0
29	20231103	210200	25159825	1952	1952	1952	1952	0
30	20231103	210100	25159825	1952	1952	1952	1952	0
31	20231103	210000	25159825	1952	1952	1952	1952	0
32	20231103	205900	25159825	1952	1952	1952	1952	300
33	20231103	205800	25159825	1952	1952	1952	1952	0
34	20231103	205700	25159825	1952	1952	1952	1952	0
35	20231103	205600	25159825	1952	1952	1952	1952	0
36	20231103	205500	25159825	1952	1952	1952	1952	0
37	20231103	205400	25159825	1952	1952	1952	1952	0
38	20231103	205300	25159825	1952	1952	1952	1952	0
39	20231103	205200	25159825	1952	1952	1952	1952	0
40	20231103	205100	25159825	1952	1952	1952	1952	0
41	20231103	205000	25159825	1952	1952	1952	1952	0
42	20231103	204900	25159825	1952	1952	1952	1952	0
43	20231103	204800	25159825	1952	1952	1952	1952	0
44	20231103	204700	25159825	1952	1952	1952	1952	0
45	20231103	204600	25159825	1952	1952	1952	1952	0
46	20231103	204500	25159825	1952	1952	1952	1952	0
47	20231103	204400	25159825	1952	1952	1952	1952	0
48	20231103	204300	25159825	1952	1952	1952	1952	0
49	20231103	204200	25159825	1952	1952	1952	1952	0
50	20231103	204100	25159825	1952	1952	1952	1952	0
51	20231103	204000	25159825	1952	1952	1952	1952	0
52	20231103	203900	25159825	1952	1952	1952	1952	0
53	20231103	203800	25159825	1952	1952	1952	1952	0
54	20231103	203700	25159825	1952	1952	1952	1952	0
55	20231103	203600	25159825	1952	1952	1952	1952	0
56	20231103	203500	25159825	1952	1952	1952	1952	0
57	20231103	203400	25159825	1952	1952	1952	1952	0
58	20231103	203300	25159825	1952	1952	1952	1952	0
59	20231103	203200	25159825	1952	1952	1952	1952	0
60	20231103	203100	25159825	1952	1952	1952	1952	0
61	20231103	203000	25159825	1952	1952	1952	1952	0
62	20231103	202900	25159825	1952	1952	1952	1952	300
63	20231103	202800	25159825	1952	1952	1952	1952	0
64	20231103	202700	25159825	1952	1952	1952	1952	0
65	20231103	202600	25159825	1952	1952	1952	1952	0
66	20231103	202500	25159825	1952	1952	1952	1952	0
67	20231103	202400	25159825	1952	1952	1952	1952	0
68	20231103	202300	25159825	1952	1952	1952	1952	0
69	20231103	202200	25159825	1952	1952	1952	1952	0
70	20231103	202100	25159825	1952	1952	1952	1952	0
71	20231103	202000	25159825	1952	1952	1952	1952	0
72	20231103	201900	25159825	1952	1952	1952	1952	0
73	20231103	201800	25159825	1952	1952	1952	1952	0
74	20231103	201700	25159825	1952	1952	1952	1952	0
75	20231103	201600	25159825	1952	1952	1952	1952	0
76	20231103	201500	25159825	1952	1952	1952	1952	0
77	20231103	201400	25159825	1952	1952	1952	1952	0
78	20231103	201300	25159825	1952	1952	1952	1952	0
79	20231103	201200	25159825	1952	1952	1952	1952	0
80	20231103	201100	25159825	1952	1952	1952	1952	0
81	20231103	201000	25159825	1952	1952	1952	1952	0
82	20231103	200900	25159825	1952	1952	1952	1952	0
83	20231103	200800	25159825	1952	1952	1952	1952	0
84	20231103	200700	25159825	1952	1952	1952	1952	0
85	20231103	200600	25159825	1952	1952	1952	1952	0
86	20231103	200500	25159825	1952	1952	1952	1952	0
87	20231103	200400	25159825	1952	1952	1952	1952	0
88	20231103	200300	25159825	1952	1952	1952	1952	0
89	20231103	200200	25159825	1952	1952	1952	1952	0
90	20231103	200100	25159825	1952	1952	1952	1952	0
91	20231103	200000	25159825	1952	1952	1952	1952	0
92	20231103	195900	25159825	1952	1952	1952	1952	300
93	20231103	195800	25159825	1952	1952	1952	1952	0
94	20231103	195700	25159825	1952	1952	1952	1952	0
95	20231103	195600	25159825	1952	1952	1952	1952	0
96	20231103	195500	25159825	1952	1952	1952	1952	0
97	20231103	195400	25159825	1952	1952	1952	1952	0
98	20231103	195300	25159825	1952	1952	1952	1952	0
99	20231103	195200	25159825	1952	1952	1952	1952	0
100	20231103	195100	25159825	1952	1952	1952	1952	0
101	20231103	195000	25159825	1952	1952	1952	1952	0
102	20231103	194900	25159825	1952	1952	1952	1952	0
103	20231103	194800	25159825	1952	1952	1952	1952	0
104	20231103	194700	25159825	1952	1952	1952	1952	0
105	20231103	194600	25159825	1952	1952	1952	1952	0
106	20231103	194500	25159825	1952	1952	1952	1952	0
107	20231103	194400	25159825	1952	1952	1952	1952	0
108	20231103	194300	25159825	1952	1952	1952	1952	0
109	20231103	194200	25159825	1952	1952	1952	1952	0
110	20231103	194100	25159825	1952	1952	1952	1952	0
111	20231103	194000	25159825	1952	1952	1952	1952	0
112	20231103	193900	25159825	1952	1952	1952	1952	0
113	20231103	193800	25159825	1952	1952	1952	1952	0
114	20231103	193700	25159825	1952	1952	1952	1952	0
115	20231103	193600	25159825	1952	1952	1952	1952	0
116	20231103	193500	25159825	1952	1952	1952	1952	0
117	20231103	193400	25159825	1952	1952	1952	1952	0
118	20231103	193300	25159825	1952	1952	1952	1952	0
119	20231103	193200	25159825	1952	1952	1952	1952	0
120	20231103	193100	25159825	1952	1952	1952	1952	0
121	20231103	193000	25159825	1952	1952	1952	1952	0
122	20231103	192900	25159825	1952	1952	1952	1952	300
123	20231103	192800	25159825	1952	1952	1952	1952	0
124	20231103	192700	25159825	1952	1952	1952	1952	0
125	20231103	192600	25159825	1952	1952	1952	1952	0
126	20231103	192500	25159825	1952	1952	1952	1952	0
127	20231103	192400	25159825	1952	1952	1952	1952	0
128	20231103	192300	25159825	1952	1952	1952	1952	0
129	20231103	192200	25159825	1952	1952	1952	1952	0
130	20231103	192100	25159825	1952	1952	1952	1952	0
131	20231103	192000	25159825	1952	1952	1952	1952	0
132	20231103	191900	25159825	1952	1952	1952	1952	0
133	20231103	191800	25159825	1952	1952	1952	1952	0
134	20231103	191700	25159825	1952	1952	1952	1952	0
135	20231103	191600	25159825	1952	1952	1952	1952	0
136	20231103	191500	25159825	1952	1952	1952	1952	0
137	20231103	191400	25159825	1952	1952	1952	1952	0
138	20231103	191300	25159825	1952	1952	1952	1952	0
139	20231103	191200	25159825	1952	1952	1952	1952	0
140	20231103	191100	25159825	1952	1952	1952	1952	0
141	20231103	191000	25159825	1952	1952	1952	1952	0
142	20231103	190900	25159825	1952	1952	1952	1952	0
143	20231103	190800	25159825	1952	1952	1952	1952	0
144	20231103	190700	25159825	1952	1952	1952	1952	0
145	20231103	190600	25159825	1952	1952	1952	1952	0
146	20231103	190500	25159825	1952	1952	1952	1952	0
147	20231103	190400	25159825	1952	1952	1952	1952	0
148	20231103	190300	25159825	1952	1952	1952	1952	0
149	20231103	190200	25159825	1952	1952	1952	1952	0
150	20231103	190100	25159825	1952	1952	1952	1952	0
151	20231103	190000	25159825	1952	1952	1952	1952	0
152	20231103	185900	25159825	1952	1952	1952	1952	300
153	20231103	185800	25159825	1952	1952	1952	1952	0
154	20231103	185700	25159825	1952	1952	1952	1952	0
155	20231103	185600	25159825	1952	1952	1952	1952	0
156	20231103	185500	25159825	1952	1952	1952	1952	0
157	20231103	185400	25159825	1952	1952	1952	1952	0
158	20231103	185300	25159825	1952	1952	1952	1952	0
159	20231103	185200	25159825	1952	1952	1952	1952	0
160	20231103	185100	25159825	1952	1952	1952	1952	0
161	20231103	185000	25159825	1952	1952	1952	1952	0
162	20231103	184900	25159825	1952	1952	1952	1952	0
163	20231103	184800	25159825	1952	1952	1952	1952	0
164	20231103	184700	25159825	1952	1952	1952	1952	0
165	20231103	184600	25159825	1952	1952	1952	1952	0
166	20231103	184500	25159825	1952	1952	1952	1952	0
167	20231103	184400	25159825	1952	1952	1952	1952	0
168	20231103	184300	25159825	1952	1952	1952	1952	0
169	20231103	184200	25159825	1952	1952	1952	1952	0
170	20231103	184100	25159825	1952	1952	1952	1952	0
171	20231103	184000	25159825	1952	1952	1952	1952	0
172	20231103	183900	25159825	1952	1952	1952	1952	0
173	20231103	183800	25159825	1952	1952	1952	1952	0
174	20231103	183700	25159825	1952	1952	1952	1952	0
175	20231103	183600	25159825	1952	1952	1952	1952	0
176	20231103	183500	25159825	1952	1952	1952	1952	0
177	20231103	183400	25159825	1952	1952	1952	1952	0
178	20231103	183300	25159825	1952	1952	1952	1952	0
179	20231103	183200	25159825	1952	1952	1952	1952	0
180	20231103	183100	25159825	1952	1952	1952	1952	0
181	20231103	183000	25159825	1952	1952	1952	1952	0
182	20231103	182900	25159825	1952	1952	1952	1952	300
183	20231103	182800	25159825	1952	1952	1952	1952	0
184	20231103	182700	25159825	1952	1952	1952	1952	0
185	20231103	182600	25159825	1952	1952	1952	1952	0
186	20231103	182500	25159825	1952	1952	1952	1952	0
187	20231103	182400	25159825	1952	1952	1952	1952	0
188	20231103	182300	25159825	1952	1952	1952	1952	0
189	20231103	182200	25159825	1952	1952	1952	1952	0
190	20231103	182100	25159825	1952	1952	1952	1952	0
191	20231103	182000	25159825	1952	1952	1952	1952	0
192	20231103	181900	25159825	1952	1952	1952	1952	0
193	20231103	181800	25159825	1952	1952	1952	1952	0
194	20231103	181700	25159825	1952	1952	1952	1952	0
195	20231103	181600	25159825	1952	1952	1952	1952	0
196	20231103	181500	25159825	1952	1952	1952	1952	0
197	20231103	181400	25159825	1952	1952	1952	1952	0
198	20231103	181300	25159825	1952	1952	1952	1952	0
199	20231103	181200	25159825	1952	1952	1952	1952	0
200	20231103	181100	25159825	1952	1952	1952	1952	0
201	20231103	181000	25159825	1952	1952	1952	1952	0
202	20231103	180900	25159825	1952	1952	1952	1952	0
203	20231103	180800	25159825	1952	1952	1952	1952	0
204	20231103	180700	25159825	1952	1952	1952	1952	0
205	20231103	180600	25159825	1952	1952	1952	1952	0
206	20231103	180500	25159825	1952	1952	1952	1952	0
207	20231103	180400	25159825	1952	1952	1952	1952	0
208	20231103	180300	25159825	1952	1952	1952	1952	0
209	20231103	180200	25159825	1952	1952	1952	1952	0
210	20231103	180100	25159825	1952	1952	1952	1952	0
211	20231103	180000	25159825	1952	1952	1952	1952	0
212	20231103	175900	25159825	1952	1952	1952	1952	300
213	20231103	175800	25159825	1952	1952	1952	1952	0
214	20231103	175700	25159825	1952	1952	1952	1952	0
215	20231103	175600	25159825	1952	1952	1952	1952	0
216	20231103	175500	25159825	1952	1952	1952	1952	0
217	20231103	175400	25159825	1952	1952	1952	1952	0
218	20231103	175300	25159825	1952	1952	1952	1952	0
219	20231103	175200	25159825	1952	1952	1952	1952	0
220	20231103	175100	25159825	1952	1952	1952	1952	0
221	20231103	175000	25159825	1952	1952	1952	1952	0
222	20231103	174900	25159825	1952	1952	1952	1952	0
223	20231103	174800	25159825	1952	1952	1952	1952	0
224	20231103	174700	25159825	1952	1952	1952	1952	0
225	20231103	174600	25159825	1952	1952	1952	1952	0
226	20231103	174500	25159825	1952	1952	1952	1952	0
227	20231103	174400	25159825	1952	1952	1952	1952	0
228	20231103	174300	25159825	1952	1952	1952	1952	0
229	20231103	174200	25159825	1952	1952	1952	1952	0
230	20231103	174100	25159825	1952	1952	1952	1952	0
231	20231103	174000	25159825	1952	1952	1952	1952	0
232	20231103	173900	25159825	1952	1952	1952	1952	0
233	20231103	173800	25159825	1952	1952	1952	1952	0
234	20231103	173700	25159825	1952	1952	1952	1952	0
235	20231103	173600	25159825	1952	1952	1952	1952	0
236	20231103	173500	25159825	1952	1952	1952	1952	0
237	20231103	173400	25159825	1952	1952	1952	1952	0
238	20231103	173300	25159825	1952	1952	1952	1952	0
239	20231103	173200	25159825	1952	1952	1952	1952	0
240	20231103	173100	25159825	1952	1952	1952	1952	0
241	20231103	173000	25159825	1952	1952	1952	1952	0
242	20231103	172900	25159825	1952	1952	1952	1952	300
243	20231103	172800	25159825	1952	1952	1952	1952	0
244	20231103	172700	25159825	1952	1952	1952	1952	0
245	20231103	172600	25159825	1952	1952	1952	1952	0
246	20231103	172500	25159825	1952	1952	1952	1952	0
247	20231103	172400	25159825	1952	1952	1952	1952	0
248	20231103	172300	25159825	1952	1952	1952	1952	0
249	20231103	172200	25159825	1952	1952	1952	1952	0
250	20231103	172100	25159825	1952	1952	1952	1952	0
251	20231103	172000	25159825	1952	1952	1952	1952	0
252	20231103	171900	25159825	1952	1952	1952	1952	0
253	20231103	171800	25159825	1952	1952	1952	1952	0
254	20231103	171700	25159825	1952	1952	1952	1952	0
255	20231103	171600	25159825	1952	1952	1952	1952	0
256	20231103	171500	25159825	1952	1952	1952	1952	0
257	20231103	171400	25159825	1952	1952	1952	1952	0
258	20231103	171300	25159825	1952	1952	1952	1952	0
259	20231103	171200	25159825	1952	1952	1952	1952	0
260	20231103	171100	25159825	1952	1952	1952	1952	0
261	20231103	171000	25159825	1952	1952	1952	1952	0
262	20231103	170900	25159825	1952	1952	1952	1952	0
263	20231103	170800	25159825	1952	1952	1952	1952	0
264	20231103	170700	25159825	1952	1952	1952	1952	0
265	20231103	170600	25159825	1952	1952	1952	1952	0
266	20231103	170500	25159825	1952	1952	1952	1952	0
267	20231103	170400	25159825	1952	1952	1952	1952	0
268	20231103	170300	25159825	1952	1952	1952	1952	0
269	20231103	170200	25159825	1952	1952	1952	1952	0
270	20231103	170100	25159825	1952	1952	1952	1952	0
271	20231103	170000	25159825	1952	1952	1952	1952	0
272	20231103	165900	25159825	1952	1952	1952	1952	300
273	20231103	165800	25159825	1952	1952	1952	1952	0
274	20231103	165700	25159825	1952	1952	1952	1952	0
275	20231103	165600	25159825	1952	1952	1952	1952	0
276	20231103	165500	25159825	1952	1952	1952	1952	0
277	20231103	165400	25159825	1952	1952	1952	1952	0
278	20231103	165300	25159825	1952	1952	1952	1952	0
279	20231103	165200	25159825	1952	1952	1952	1952	0
280	20231103	165100	25159825	1952	1952	1952	1952	0
281	20231103	165000	25159825	1952	1952	1952	1952	0
282	20231103	164900	25159825	1952	1952	1952	1952	0
283	20231103	164800	25159825	1952	1952	1952	1952	0
284	20231103	164700	25159825	1952	1952	1952	1952	0
285	20231103	164600	25159825	1952	1952	1952	1952	0
286	20231103	164500	25159825	1952	1952	1952	1952	0
287	20231103	164400	25159825	1952	1952	1952	1952	0
288	20231103	164300	25159825	1952	1952	1952	1952	0
289	20231103	164200	25159825	1952	1952	1952	1952	0
290	20231103	164100	25159825	1952	1952	1952	1952	0
291	20231103	164000	25159825	1952	1952	1952	1952	0
292	20231103	163900	25159825	1952	1952	1952	1952	0
293	20231103	163800	25159825	1952	1952	1952	1952	0
294	20231103	163700	25159825	1952	1952	1952	1952	0
295	20231103	163600	25159825	1952	1952	1952	1952	0
296	20231103	163500	25159825	1952	1952	1952	1952	0
297	20231103	163400	25159825	1952	1952	1952	1952	0
298	20231103	163300	25159825	1952	1952	1952	1952	0
299	20231103	163200	25159825	1952	1952	1952	1952	0
300	20231103	163100	25159825	1952	1952	1952	1952	0
301	20231103	163000	25159825	1952	1952	1952	1952	0
302	20231103	162900	25159825	1952	1952	1952	1952	300
303	20231103	162800	25159825	1952	1952	1952	1952	0
304	20231103	162700	25159825	1952	1952	1952	1952	0
305	20231103	162600	25159825	1952	1952	1952	1952	0
306	20231103	162500	25159825	1952	1952	1952	1952	0
307	20231103	162400	25159825	1952	1952	1952	1952	0
308	20231103	162300	25159825	1952	1952	1952	1952	0
309	20231103	162200	25159825	1952	1952	1952	1952	0
310	20231103	162100	25159825	1952	1952	1952	1952	0
311	20231103	162000	25159825	1952	1952	1952	1952	0
312	20231103	161900	25159825	1952	1952	1952	1952	0
313	20231103	161800	25159825	1952	1952	1952	1952	0
314	20231103	161700	25159825	1952	1952	1952	1952	0
315	20231103	161600	25159825	1952	1952	1952	1952	0
316	20231103	161500	25159825	1952	1952	1952	1952	0
317	20231103	161400	25159825	1952	1952	1952	1952	0
318	20231103	161300	25159825	1952	1952	1952	1952	0
319	20231103	161200	25159825	1952	1952	1952	1952	0
320	20231103	161100	25159825	1952	1952	1952	1952	0
321	20231103	161000	25159825	1952	1952	1952	1952	0
322	20231103	160900	25159825	1952	1952	1952	1952	0
323	20231103	160800	25159825	1952	1952	1952	1952	0
324	20231103	160700	25159825	1952	1952	1952	1952	0
325	20231103	160600	25159825	1952	1952	1952	1952	0
326	20231103	160500	25159825	1952	1952	1952	1952	0
327	20231103	160400	25159825	1952	1952	1952	1952	0
328	20231103	160300	25159825	1952	1952	1952	1952	0
329	20231103	160200	25159825	1952	1952	1952	1952	0
330	20231103	160100	25159825	1952	1952	1952	1952	0
331	20231103	160000	25159825	1952	1952	1952	1952	0
332	20231103	155900	25159825	1952	1952	1952	1952	300
333	20231103	155800	25159825	1952	1952	1952	1952	0
334	20231103	155700	25159825	1952	1952	1952	1952	0
335	20231103	155600	25159825	1952	1952	1952	1952	0
336	20231103	155500	25159825	1952	1952	1952	1952	0
337	20231103	155400	25159825	1952	1952	1952	1952	0
338	20231103	155300	25159825	1952	1952	1952	1952	0
339	20231103	155200	25159825	1952	1952	1952	1952	0
340	20231103	155100	25159825	1952	1952	1952	1952	0
341	20231103	155000	25159825	1952	1952	1952	1952	0
342	20231103	154900	25159825	1952	1952	1952	1952	0
343	20231103	154800	25159825	1952	1952	1952	1952	0
344	20231103	154700	25159825	1952	1952	1952	1952	0
345	20231103	154600	25159825	1952	1952	1952	1952	0
346	20231103	154500	25159825	1952	1952	1952	1952	0
347	20231103	154400	25159825	1952	1952	1952	1952	0
348	20231103	154300	25159825	1952	1952	1952	1952	0
349	20231103	154200	25159825	1952	1952	1952	1952	0
350	20231103	154100	25159825	1952	1952	1952	1952	0
351	20231103	154000	25159825	1952	1952	1952	1952	0
352	20231103	153900	25159825	1952	1952	1952	1952	0
353	20231103	153800	25159825	1952	1952	1952	1952	0
354	20231103	153700	25159825	1952	1952	1952	1952	0
355	20231103	153600	25159825	1952	1952	1952	1952	0
356	20231103	153500	25159825	1952	1952	1952	1952	0
357	20231103	153400	25159825	1952	1952	1952	1952	0
358	20231103	153300	25159825	1952	1952	1952	1952	0
359	20231103	153200	25159825	1952	1952	1952	1952	0
360	20231103	153100	25159825	1952	1952	1952	1952	0
361	20231103	153000	25159825	1952	1952	1952	1952	300
362	20231103	152900	24574225	1958	1958	1958	1958	0
363	20231103	152800	24574225	1958	1958	1958	1958	0
364	20231103	152700	24574225	1958	1958	1958	1958	0
365	20231103	152600	24574225	1958	1958	1958	1958	0
366	20231103	152500	24574225	1958	1958	1958	1958	0
367	20231103	152400	24574225	1958	1958	1958	1958	0
368	20231103	152300	24574225	1958	1958	1958	1958	0
369	20231103	152200	24574225	1958	1958	1958	1958	0
370	20231103	152100	24574225	1958	1958	1958	1958	0
371	20231103	152000	24574225	1958	1958	1958	1958	0
372	20231103	151900	24574225	1958	1958	1958	1958	0
373	20231103	151800	24574225	1958	1958	1958	1958	0
374	20231103	151700	24574225	1958	1958	1958	1958	0
375	20231103	151600	24574225	1958	1958	1958	1958	0
376	20231103	151500	24574225	1958	1958	1958	1958	0
377	20231103	151400	24574225	1958	1958	1958	1958	0
378	20231103	151300	24574225	1958	1958	1958	1958	0
379	20231103	151200	24574225	1958	1958	1958	1958	0
380	20231103	151100	24574225	1958	1958	1958	1958	0
381	20231103	151000	24574225	1958	1958	1958	1958	0
382	20231103	150900	24574225	1958	1958	1958	1958	5
383	20231103	150800	24564435	1958	1958	1958	1958	0
384	20231103	150700	24564435	1958	1958	1958	1958	0
385	20231103	150600	24564435	1958	1958	1958	1958	0
386	20231103	150500	24564435	1958	1958	1958	1958	0
387	20231103	150400	24564435	1958	1958	1958	1958	0
388	20231103	150300	24564435	1958	1958	1958	1958	0
389	20231103	150200	24564435	1958	1958	1958	1958	0
390	20231103	150100	24564435	1958	1958	1958	1958	0
391	20231103	150000	24564435	1958	1958	1958	1958	0
392	20231103	145900	24564435	1958	1958	1958	1958	0
393	20231103	145800	24564435	1958	1958	1958	1958	0
394	20231103	145700	24564435	1958	1958	1958	1958	0
395	20231103	145600	24564435	1958	1958	1958	1958	0
396	20231103	145500	24564435	1958	1958	1958	1958	0
397	20231103	145400	24564435	1958	1958	1958	1958	0
398	20231103	145300	24564435	1958	1958	1958	1958	0
399	20231103	145200	24564435	1958	1958	1958	1958	0
400	20231103	145100	24564435	1958	1958	1958	1958	0
401	20231103	145000	24564435	1958	1958	1958	1958	0
402	20231103	144900	24564435	1958	1958	1958	1958	0
403	20231103	144800	24564435	1958	1958	1958	1958	0
404	20231103	144700	24564435	1958	1958	1958	1958	0
405	20231103	144600	24564435	1958	1958	1958	1958	0
406	20231103	144500	24564435	1958	1958	1958	1958	0
407	20231103	144400	24564435	1958	1958	1958	1958	0
408	20231103	144300	24564435	1958	1958	1958	1958	0
409	20231103	144200	24564435	1958	1958	1958	1958	0
410	20231103	144100	24564435	1958	1958	1958	1958	0
411	20231103	144000	24564435	1958	1958	1958	1958	0
412	20231103	143900	24564435	1958	1957	1958	1956	1367
413	20231103	143800	21889989	1958	1958	1958	1958	0
414	20231103	143700	21889989	1958	1958	1958	1958	0
415	20231103	143600	21889989	1958	1958	1958	1958	5
416	20231103	143500	21880199	1957	1957	1957	1957	62
417	20231103	143400	21758865	1958	1958	1958	1958	0
418	20231103	143300	21758865	1958	1958	1958	1958	0
419	20231103	143200	21758865	1958	1958	1958	1958	0
420	20231103	143100	21758865	1958	1958	1958	1958	0
421	20231103	143000	21758865	1958	1958	1958	1958	50
422	20231103	142900	21660965	1958	1958	1958	1958	0
423	20231103	142800	21660965	1958	1958	1958	1958	0
424	20231103	142700	21660965	1958	1958	1958	1958	0
425	20231103	142600	21660965	1958	1958	1958	1958	0
426	20231103	142500	21660965	1958	1958	1958	1958	0
427	20231103	142400	21660965	1958	1958	1958	1958	0
428	20231103	142300	21660965	1958	1958	1958	1958	0
429	20231103	142200	21660965	1958	1958	1958	1958	0
430	20231103	142100	21660965	1958	1958	1958	1958	0
431	20231103	142000	21660965	1958	1958	1958	1958	0
432	20231103	141900	21660965	1958	1958	1958	1958	0
433	20231103	141800	21660965	1958	1958	1958	1958	0
434	20231103	141700	21660965	1958	1958	1958	1958	2
435	20231103	141600	21657049	1958	1958	1958	1958	503
436	20231103	141500	20672175	1958	1958	1958	1958	0
437	20231103	141400	20672175	1958	1958	1958	1958	0
438	20231103	141300	20672175	1958	1958	1958	1958	0
439	20231103	141200	20672175	1958	1958	1958	1958	0
440	20231103	141100	20672175	1958	1958	1958	1958	0
441	20231103	141000	20672175	1958	1958	1958	1958	0
442	20231103	140900	20672175	1958	1958	1958	1958	0
443	20231103	140800	20672175	1958	1958	1958	1958	0
444	20231103	140700	20672175	1958	1958	1958	1958	105
445	20231103	140600	20466585	1957	1957	1957	1957	0
446	20231103	140500	20466585	1957	1957	1957	1957	20
447	20231103	140400	20427445	1957	1957	1957	1957	451
448	20231103	140300	19544838	1958	1958	1958	1958	0
449	20231103	140200	19544838	1958	1958	1958	1958	0
450	20231103	140100	19544838	1958	1958	1958	1958	0
451	20231103	140000	19544838	1958	1958	1958	1958	0
452	20231103	135900	19544838	1958	1958	1958	1958	0
453	20231103	135800	19544838	1958	1958	1958	1958	0
454	20231103	135700	19544838	1958	1958	1958	1958	0
455	20231103	135600	19544838	1958	1958	1958	1958	0
456	20231103	135500	19544838	1958	1958	1958	1958	0
457	20231103	135400	19544838	1958	1958	1958	1958	0
458	20231103	135300	19544838	1958	1958	1958	1958	0
459	20231103	135200	19544838	1958	1958	1958	1958	0
460	20231103	135100	19544838	1958	1958	1958	1958	0
461	20231103	135000	19544838	1958	1958	1958	1958	0
462	20231103	134900	19544838	1958	1958	1958	1958	0
463	20231103	134800	19544838	1958	1958	1958	1958	0
464	20231103	134700	19544838	1958	1958	1958	1958	0
465	20231103	134600	19544838	1958	1958	1958	1958	0
466	20231103	134500	19544838	1958	1958	1958	1958	0
467	20231103	134400	19544838	1958	1958	1958	1958	0
468	20231103	134300	19544838	1958	1958	1958	1958	0
469	20231103	134200	19544838	1958	1958	1958	1958	0
470	20231103	134100	19544838	1958	1958	1958	1958	0
471	20231103	134000	19544838	1958	1958	1958	1958	0
472	20231103	133900	19544838	1958	1958	1958	1958	0
473	20231103	133800	19544838	1958	1958	1958	1958	0
474	20231103	133700	19544838	1958	1958	1958	1958	0
475	20231103	133600	19544838	1958	1958	1958	1958	0
476	20231103	133500	19544838	1958	1958	1958	1958	0
477	20231103	133400	19544838	1958	1958	1958	1958	0
478	20231103	133300	19544838	1958	1958	1958	1958	0
479	20231103	133200	19544838	1958	1958	1958	1958	0
480	20231103	133100	19544838	1958	1958	1958	1958	0
481	20231103	133000	19544838	1958	1958	1958	1958	0
482	20231103	132900	19544838	1958	1958	1958	1958	0
483	20231103	132800	19544838	1958	1958	1958	1958	0
484	20231103	132700	19544838	1958	1958	1958	1958	0
485	20231103	132600	19544838	1958	1958	1958	1958	0
486	20231103	132500	19544838	1958	1958	1958	1958	0
487	20231103	132400	19544838	1958	1958	1958	1958	0
488	20231103	132300	19544838	1958	1958	1958	1958	0
489	20231103	132200	19544838	1958	1958	1958	1958	0
490	20231103	132100	19544838	1958	1958	1958	1958	0
491	20231103	132000	19544838	1958	1958	1958	1958	0
492	20231103	131900	19544838	1958	1958	1958	1958	0
493	20231103	131800	19544838	1958	1958	1958	1958	0
494	20231103	131700	19544838	1958	1958	1958	1958	0
495	20231103	131600	19544838	1958	1958	1958	1958	0
496	20231103	131500	19544838	1958	1958	1958	1958	0
497	20231103	131400	19544838	1958	1958	1958	1958	0
498	20231103	131300	19544838	1958	1958	1958	1958	0
499	20231103	131200	19544838	1958	1958	1958	1958	0
500	20231103	131100	19544838	1958	1958	1958	1958	5
501	20231103	131000	19535048	1951	1957	1957	1951	5571
502	20231103	130900	8665306	1958	1958	1958	1958	0
503	20231103	130800	8665306	1958	1958	1958	1958	0
504	20231103	130700	8665306	1958	1958	1958	1958	0
505	20231103	130600	8665306	1958	1958	1958	1958	0
506	20231103	130500	8665306	1958	1958	1958	1958	0
507	20231103	130400	8665306	1958	1958	1958	1958	0
508	20231103	130300	8665306	1958	1958	1958	1958	0
509	20231103	130200	8665306	1958	1958	1958	1958	0
510	20231103	130100	8665306	1958	1958	1958	1958	0
511	20231103	130000	8665306	1958	1958	1958	1958	0
512	20231103	125900	8665306	1958	1958	1958	1958	0
513	20231103	125800	8665306	1958	1958	1958	1958	0
514	20231103	125700	8665306	1958	1958	1958	1958	0
515	20231103	125600	8665306	1958	1958	1958	1958	0
516	20231103	125500	8665306	1958	1958	1958	1958	0
517	20231103	125400	8665306	1958	1958	1958	1958	0
518	20231103	125300	8665306	1958	1958	1958	1958	0
519	20231103	125200	8665306	1958	1958	1958	1958	5
520	20231103	125100	8655516	1958	1958	1958	1958	0
521	20231103	125000	8655516	1958	1958	1958	1958	0
522	20231103	124900	8655516	1958	1958	1958	1958	0
523	20231103	124800	8655516	1958	1958	1958	1958	0
524	20231103	124700	8655516	1958	1958	1958	1958	4
525	20231103	124600	8647684	1958	1958	1958	1958	1
526	20231103	124500	8645726	1958	1958	1958	1958	0
527	20231103	124400	8645726	1958	1958	1958	1958	0
528	20231103	124300	8645726	1958	1958	1958	1958	0
529	20231103	124200	8645726	1958	1958	1958	1958	0
530	20231103	124100	8645726	1958	1958	1958	1958	0
531	20231103	124000	8645726	1958	1958	1958	1958	0
532	20231103	123900	8645726	1958	1958	1958	1958	0
533	20231103	123800	8645726	1958	1958	1958	1958	0
534	20231103	123700	8645726	1958	1958	1958	1958	0
535	20231103	123600	8645726	1958	1958	1958	1958	0
536	20231103	123500	8645726	1958	1958	1958	1958	0
537	20231103	123400	8645726	1958	1958	1958	1958	0
538	20231103	123300	8645726	1958	1958	1958	1958	0
539	20231103	123200	8645726	1958	1958	1958	1958	0
540	20231103	123100	8645726	1958	1958	1958	1958	0
541	20231103	123000	8645726	1958	1958	1958	1958	0
542	20231103	122900	8645726	1958	1958	1958	1958	0
543	20231103	122800	8645726	1958	1958	1958	1958	0
544	20231103	122700	8645726	1958	1958	1958	1958	0
545	20231103	122600	8645726	1958	1958	1958	1958	0
546	20231103	122500	8645726	1958	1958	1958	1958	5
547	20231103	122400	8635936	1951	1951	1951	1951	32
548	20231103	122300	8573504	1958	1958	1958	1958	0
549	20231103	122200	8573504	1958	1958	1958	1958	5
550	20231103	122100	8563714	1951	1953	1953	1951	2100
551	20231103	122000	4465689	1959	1959	1959	1959	0
552	20231103	121900	4465689	1959	1959	1959	1959	0
553	20231103	121800	4465689	1959	1959	1959	1959	0
554	20231103	121700	4465689	1959	1959	1959	1959	0
555	20231103	121600	4465689	1959	1959	1959	1959	0
556	20231103	121500	4465689	1959	1959	1959	1959	0
557	20231103	121400	4465689	1959	1959	1959	1959	0
558	20231103	121300	4465689	1959	1959	1959	1959	0
559	20231103	121200	4465689	1959	1959	1959	1959	0
560	20231103	121100	4465689	1959	1959	1959	1959	0
561	20231103	121000	4465689	1959	1959	1959	1959	0
562	20231103	120900	4465689	1959	1959	1959	1959	0
563	20231103	120800	4465689	1959	1959	1959	1959	0
564	20231103	120700	4465689	1959	1959	1959	1959	0
565	20231103	120600	4465689	1959	1959	1959	1959	0
566	20231103	120500	4465689	1959	1959	1959	1959	0
567	20231103	120400	4465689	1959	1959	1959	1959	0
568	20231103	120300	4465689	1959	1959	1959	1959	0
569	20231103	120200	4465689	1959	1959	1959	1959	0
570	20231103	120100	4465689	1959	1959	1959	1959	0
571	20231103	120000	4465689	1959	1959	1959	1959	0
572	20231103	115900	4465689	1959	1959	1959	1959	0
573	20231103	115800	4465689	1959	1959	1959	1959	0
574	20231103	115700	4465689	1959	1959	1959	1959	0
575	20231103	115600	4465689	1959	1959	1959	1959	150
576	20231103	115500	4171839	1952	1952	1952	1952	0
577	20231103	115400	4171839	1952	1952	1952	1952	0
578	20231103	115300	4171839	1952	1952	1952	1952	200
579	20231103	115200	3781439	1959	1959	1959	1959	0
580	20231103	115100	3781439	1959	1959	1959	1959	0
581	20231103	115000	3781439	1959	1959	1959	1959	10
582	20231103	114900	3761849	1959	1959	1959	1959	0
583	20231103	114800	3761849	1959	1959	1959	1959	0
584	20231103	114700	3761849	1959	1959	1959	1959	0
585	20231103	114600	3761849	1959	1959	1959	1959	0
586	20231103	114500	3761849	1959	1959	1959	1959	0
587	20231103	114400	3761849	1959	1953	1959	1953	150
588	20231103	114300	3468725	1953	1953	1953	1953	200
589	20231103	114200	3078125	1954	1954	1954	1954	10
590	20231103	114100	3058585	1957	1957	1957	1957	0
591	20231103	114000	3058585	1957	1957	1957	1957	0
592	20231103	113900	3058585	1957	1957	1957	1957	72
593	20231103	113800	2917681	1959	1959	1959	1959	0
594	20231103	113700	2917681	1959	1959	1959	1959	0
595	20231103	113600	2917681	1959	1959	1959	1959	0
596	20231103	113500	2917681	1959	1959	1959	1959	0
597	20231103	113400	2917681	1959	1959	1959	1959	0
598	20231103	113300	2917681	1959	1959	1959	1959	0
599	20231103	113200	2917681	1959	1959	1959	1959	0
600	20231103	113100	2917681	1959	1959	1959	1959	0
601	20231103	113000	2917681	1959	1959	1959	1959	0
602	20231103	112900	2917681	1959	1959	1959	1959	0
603	20231103	112800	2917681	1959	1959	1959	1959	0
604	20231103	112700	2917681	1959	1959	1959	1959	0
605	20231103	112600	2917681	1959	1959	1959	1959	0
606	20231103	112500	2917681	1959	1959	1959	1959	0
607	20231103	112400	2917681	1959	1959	1959	1959	0
608	20231103	112300	2917681	1959	1959	1959	1959	0
609	20231103	112200	2917681	1959	1959	1959	1959	0
610	20231103	112100	2917681	1959	1959	1959	1959	200
611	20231103	112000	2525881	1957	1957	1957	1957	0
612	20231103	111900	2525881	1957	1957	1957	1957	0
613	20231103	111800	2525881	1957	1957	1957	1957	0
614	20231103	111700	2525881	1957	1957	1957	1957	20
615	20231103	111600	2486741	1957	1957	1957	1957	0
616	20231103	111500	2486741	1957	1957	1957	1957	20
617	20231103	111400	2447601	1957	1957	1957	1957	0
618	20231103	111300	2447601	1957	1957	1957	1957	0
619	20231103	111200	2447601	1957	1957	1957	1957	0
620	20231103	111100	2447601	1957	1957	1957	1957	0
621	20231103	111000	2447601	1957	1957	1957	1957	0
622	20231103	110900	2447601	1957	1957	1957	1957	0
623	20231103	110800	2447601	1957	1957	1957	1957	0
624	20231103	110700	2447601	1957	1957	1957	1957	0
625	20231103	110600	2447601	1957	1957	1957	1957	0
626	20231103	110500	2447601	1957	1957	1957	1957	0
627	20231103	110400	2447601	1957	1957	1957	1957	0
628	20231103	110300	2447601	1957	1957	1957	1957	0
629	20231103	110200	2447601	1957	1957	1957	1957	54
630	20231103	110100	2341923	1952	1953	1953	1952	219
631	20231103	110000	1914236	1953	1953	1953	1953	0
632	20231103	105900	1914236	1953	1953	1953	1953	0
633	20231103	105800	1914236	1953	1953	1953	1953	0
634	20231103	105700	1914236	1953	1953	1953	1953	0
635	20231103	105600	1914236	1953	1953	1953	1953	0
636	20231103	105500	1914236	1953	1953	1953	1953	0
637	20231103	105400	1914236	1953	1953	1953	1953	0
638	20231103	105300	1914236	1953	1953	1953	1953	0
639	20231103	105200	1914236	1953	1953	1953	1953	59
640	20231103	105100	1799009	1957	1957	1957	1957	0
641	20231103	105000	1799009	1957	1957	1957	1957	0
642	20231103	104900	1799009	1957	1957	1957	1957	0
643	20231103	104800	1799009	1957	1957	1957	1957	0
644	20231103	104700	1799009	1957	1957	1957	1957	0
645	20231103	104600	1799009	1957	1957	1957	1957	0
646	20231103	104500	1799009	1957	1957	1957	1957	0
647	20231103	104400	1799009	1957	1957	1957	1957	0
648	20231103	104300	1799009	1957	1957	1957	1957	0
649	20231103	104200	1799009	1957	1957	1957	1957	0
650	20231103	104100	1799009	1957	1957	1957	1957	0
651	20231103	104000	1799009	1957	1957	1957	1957	0
652	20231103	103900	1799009	1957	1957	1957	1957	0
653	20231103	103800	1799009	1957	1957	1957	1957	0
654	20231103	103700	1799009	1957	1957	1957	1957	0
655	20231103	103600	1799009	1957	1957	1957	1957	51
656	20231103	103500	1699202	1958	1958	1958	1958	0
657	20231103	103400	1699202	1958	1958	1958	1958	0
658	20231103	103300	1699202	1958	1958	1958	1958	0
659	20231103	103200	1699202	1958	1958	1958	1958	0
660	20231103	103100	1699202	1958	1958	1958	1958	0
661	20231103	103000	1699202	1958	1958	1958	1958	0
662	20231103	102900	1699202	1958	1958	1958	1958	139
663	20231103	102800	1427040	1958	1958	1958	1958	0
664	20231103	102700	1427040	1958	1958	1958	1958	0
665	20231103	102600	1427040	1958	1958	1958	1958	0
666	20231103	102500	1427040	1958	1958	1958	1958	0
667	20231103	102400	1427040	1958	1958	1958	1958	0
668	20231103	102300	1427040	1958	1958	1958	1958	0
669	20231103	102200	1427040	1958	1958	1958	1958	0
670	20231103	102100	1427040	1958	1958	1958	1958	0
671	20231103	102000	1427040	1958	1958	1958	1958	0
672	20231103	101900	1427040	1958	1958	1958	1958	0
673	20231103	101800	1427040	1958	1958	1958	1958	0
674	20231103	101700	1427040	1958	1958	1958	1958	0
675	20231103	101600	1427040	1958	1958	1958	1958	0
676	20231103	101500	1427040	1958	1958	1958	1958	0
677	20231103	101400	1427040	1958	1958	1958	1958	0
678	20231103	101300	1427040	1958	1958	1958	1958	0
679	20231103	101200	1427040	1958	1958	1958	1958	21
680	20231103	101100	1385922	1958	1958	1958	1958	0
681	20231103	101000	1385922	1958	1958	1958	1958	0
682	20231103	100900	1385922	1958	1958	1958	1958	0
683	20231103	100800	1385922	1958	1958	1958	1958	0
684	20231103	100700	1385922	1958	1958	1958	1958	0
685	20231103	100600	1385922	1958	1958	1958	1958	0
686	20231103	100500	1385922	1958	1958	1958	1958	0
687	20231103	100400	1385922	1958	1958	1958	1958	0
688	20231103	100300	1385922	1958	1958	1958	1958	0
689	20231103	100200	1385922	1958	1958	1958	1958	20
690	20231103	100100	1346762	1958	1958	1958	1958	0
691	20231103	100000	1346762	1958	1958	1958	1958	0
692	20231103	095900	1346762	1958	1958	1958	1958	0
693	20231103	095800	1346762	1958	1958	1958	1958	0
694	20231103	095700	1346762	1958	1958	1958	1958	0
695	20231103	095600	1346762	1958	1958	1958	1958	21
696	20231103	095500	1305644	1960	1960	1960	1960	0
697	20231103	095400	1305644	1960	1960	1960	1960	0
698	20231103	095300	1305644	1960	1960	1960	1960	0
699	20231103	095200	1305644	1960	1960	1960	1960	0
700	20231103	095100	1305644	1960	1960	1960	1960	0
701	20231103	095000	1305644	1960	1960	1960	1960	0
702	20231103	094900	1305644	1960	1960	1960	1960	0
703	20231103	094800	1305644	1960	1960	1960	1960	0
704	20231103	094700	1305644	1960	1960	1960	1960	0
705	20231103	094600	1305644	1960	1960	1960	1960	0
706	20231103	094500	1305644	1960	1960	1960	1960	0
707	20231103	094400	1305644	1960	1960	1960	1960	0
708	20231103	094300	1305644	1960	1960	1960	1960	0
709	20231103	094200	1305644	1960	1960	1960	1960	0
710	20231103	094100	1305644	1960	1960	1960	1960	0
711	20231103	094000	1305644	1960	1960	1960	1960	0
712	20231103	093900	1305644	1960	1960	1960	1960	0
713	20231103	093800	1305644	1960	1960	1960	1960	0
714	20231103	093700	1305644	1960	1960	1960	1960	0
715	20231103	093600	1305644	1960	1960	1960	1960	5
716	20231103	093500	1295844	1951	1952	1952	1951	21
717	20231103	093400	1254871	1961	1961	1961	1961	0
718	20231103	093300	1254871	1961	1961	1961	1961	0
719	20231103	093200	1254871	1961	1961	1961	1961	0
720	20231103	093100	1254871	1961	1961	1961	1961	0
721	20231103	093000	1254871	1961	1961	1961	1961	0
722	20231103	092900	1254871	1961	1961	1961	1961	0
723	20231103	092800	1254871	1961	1961	1961	1961	0
724	20231103	092700	1254871	1961	1961	1961	1961	0
725	20231103	092600	1254871	1961	1961	1961	1961	36
726	20231103	092500	1184275	1961	1961	1961	1961	0
727	20231103	092400	1184275	1961	1961	1961	1961	0
728	20231103	092300	1184275	1961	1961	1961	1961	0
729	20231103	092200	1184275	1961	1961	1961	1961	0
730	20231103	092100	1184275	1961	1961	1961	1961	0
731	20231103	092000	1184275	1961	1961	1961	1961	0
732	20231103	091900	1184275	1961	1961	1961	1961	0
733	20231103	091800	1184275	1961	1961	1961	1961	0
734	20231103	091700	1184275	1961	1961	1961	1961	0
735	20231103	091600	1184275	1961	1961	1961	1961	0
736	20231103	091500	1184275	1961	1961	1961	1961	5
737	20231103	091400	1174470	1951	1951	1951	1951	0
738	20231103	091300	1174470	1951	1951	1951	1951	0
739	20231103	091200	1174470	1951	1955	1962	1950	597
740	20231103	091100	9820	1964	1964	1964	1964	0
741	20231103	091000	9820	1964	1964	1964	1964	0
742	20231103	090900	9820	1964	1964	1964	1964	0
743	20231103	090800	9820	1964	1964	1964	1964	0
744	20231103	090700	9820	1964	1964	1964	1964	0
745	20231103	090600	9820	1964	1964	1964	1964	0
746	20231103	090500	9820	1964	1964	1964	1964	0
747	20231103	090400	9820	1964	1964	1964	1964	0
748	20231103	090300	9820	1964	1964	1964	1964	0
749	20231103	090200	9820	1964	1964	1964	1964	0
750	20231103	090100	9820	1964	1964	1964	1964	0
751	20231103	090000	9820	1964	1964	1964	1964	5