KissMeData/452670/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213200	3832461	1952	1952	1952	1952	114
3	20231109	213100	3832461	1952	1952	1952	1952	0
4	20231109	213000	3832461	1952	1952	1952	1952	0
5	20231109	212900	3832461	1952	1952	1952	1952	0
6	20231109	212800	3832461	1952	1952	1952	1952	0
7	20231109	212700	3832461	1952	1952	1952	1952	0
8	20231109	212600	3832461	1952	1952	1952	1952	0
9	20231109	212500	3832461	1952	1952	1952	1952	0
10	20231109	212400	3832461	1952	1952	1952	1952	0
11	20231109	212300	3832461	1952	1952	1952	1952	0
12	20231109	212200	3832461	1952	1952	1952	1952	0
13	20231109	212100	3832461	1952	1952	1952	1952	0
14	20231109	212000	3832461	1952	1952	1952	1952	0
15	20231109	211900	3832461	1952	1952	1952	1952	0
16	20231109	211800	3832461	1952	1952	1952	1952	0
17	20231109	211700	3832461	1952	1952	1952	1952	0
18	20231109	211600	3832461	1952	1952	1952	1952	0
19	20231109	211500	3832461	1952	1952	1952	1952	0
20	20231109	211400	3832461	1952	1952	1952	1952	0
21	20231109	211300	3832461	1952	1952	1952	1952	0
22	20231109	211200	3832461	1952	1952	1952	1952	0
23	20231109	211100	3832461	1952	1952	1952	1952	0
24	20231109	211000	3832461	1952	1952	1952	1952	0
25	20231109	210900	3832461	1952	1952	1952	1952	0
26	20231109	210800	3832461	1952	1952	1952	1952	0
27	20231109	210700	3832461	1952	1952	1952	1952	0
28	20231109	210600	3832461	1952	1952	1952	1952	0
29	20231109	210500	3832461	1952	1952	1952	1952	0
30	20231109	210400	3832461	1952	1952	1952	1952	0
31	20231109	210300	3832461	1952	1952	1952	1952	0
32	20231109	210200	3832461	1952	1952	1952	1952	114
33	20231109	210100	3832461	1952	1952	1952	1952	0
34	20231109	210000	3832461	1952	1952	1952	1952	0
35	20231109	205900	3832461	1952	1952	1952	1952	0
36	20231109	205800	3832461	1952	1952	1952	1952	0
37	20231109	205700	3832461	1952	1952	1952	1952	0
38	20231109	205600	3832461	1952	1952	1952	1952	0
39	20231109	205500	3832461	1952	1952	1952	1952	0
40	20231109	205400	3832461	1952	1952	1952	1952	0
41	20231109	205300	3832461	1952	1952	1952	1952	0
42	20231109	205200	3832461	1952	1952	1952	1952	0
43	20231109	205100	3832461	1952	1952	1952	1952	0
44	20231109	205000	3832461	1952	1952	1952	1952	0
45	20231109	204900	3832461	1952	1952	1952	1952	0
46	20231109	204800	3832461	1952	1952	1952	1952	0
47	20231109	204700	3832461	1952	1952	1952	1952	0
48	20231109	204600	3832461	1952	1952	1952	1952	0
49	20231109	204500	3832461	1952	1952	1952	1952	0
50	20231109	204400	3832461	1952	1952	1952	1952	0
51	20231109	204300	3832461	1952	1952	1952	1952	0
52	20231109	204200	3832461	1952	1952	1952	1952	0
53	20231109	204100	3832461	1952	1952	1952	1952	0
54	20231109	204000	3832461	1952	1952	1952	1952	0
55	20231109	203900	3832461	1952	1952	1952	1952	0
56	20231109	203800	3832461	1952	1952	1952	1952	0
57	20231109	203700	3832461	1952	1952	1952	1952	0
58	20231109	203600	3832461	1952	1952	1952	1952	0
59	20231109	203500	3832461	1952	1952	1952	1952	0
60	20231109	203400	3832461	1952	1952	1952	1952	0
61	20231109	203300	3832461	1952	1952	1952	1952	0
62	20231109	203200	3832461	1952	1952	1952	1952	114
63	20231109	203100	3832461	1952	1952	1952	1952	0
64	20231109	203000	3832461	1952	1952	1952	1952	0
65	20231109	202900	3832461	1952	1952	1952	1952	0
66	20231109	202800	3832461	1952	1952	1952	1952	0
67	20231109	202700	3832461	1952	1952	1952	1952	0
68	20231109	202600	3832461	1952	1952	1952	1952	0
69	20231109	202500	3832461	1952	1952	1952	1952	0
70	20231109	202400	3832461	1952	1952	1952	1952	0
71	20231109	202300	3832461	1952	1952	1952	1952	0
72	20231109	202200	3832461	1952	1952	1952	1952	0
73	20231109	202100	3832461	1952	1952	1952	1952	0
74	20231109	202000	3832461	1952	1952	1952	1952	0
75	20231109	201900	3832461	1952	1952	1952	1952	0
76	20231109	201800	3832461	1952	1952	1952	1952	0
77	20231109	201700	3832461	1952	1952	1952	1952	0
78	20231109	201600	3832461	1952	1952	1952	1952	0
79	20231109	201500	3832461	1952	1952	1952	1952	0
80	20231109	201400	3832461	1952	1952	1952	1952	0
81	20231109	201300	3832461	1952	1952	1952	1952	0
82	20231109	201200	3832461	1952	1952	1952	1952	0
83	20231109	201100	3832461	1952	1952	1952	1952	0
84	20231109	201000	3832461	1952	1952	1952	1952	0
85	20231109	200900	3832461	1952	1952	1952	1952	0
86	20231109	200800	3832461	1952	1952	1952	1952	0
87	20231109	200700	3832461	1952	1952	1952	1952	0
88	20231109	200600	3832461	1952	1952	1952	1952	0
89	20231109	200500	3832461	1952	1952	1952	1952	0
90	20231109	200400	3832461	1952	1952	1952	1952	0
91	20231109	200300	3832461	1952	1952	1952	1952	0
92	20231109	200200	3832461	1952	1952	1952	1952	114
93	20231109	200100	3832461	1952	1952	1952	1952	0
94	20231109	200000	3832461	1952	1952	1952	1952	0
95	20231109	195900	3832461	1952	1952	1952	1952	0
96	20231109	195800	3832461	1952	1952	1952	1952	0
97	20231109	195700	3832461	1952	1952	1952	1952	0
98	20231109	195600	3832461	1952	1952	1952	1952	0
99	20231109	195500	3832461	1952	1952	1952	1952	0
100	20231109	195400	3832461	1952	1952	1952	1952	0
101	20231109	195300	3832461	1952	1952	1952	1952	0
102	20231109	195200	3832461	1952	1952	1952	1952	0
103	20231109	195100	3832461	1952	1952	1952	1952	0
104	20231109	195000	3832461	1952	1952	1952	1952	0
105	20231109	194900	3832461	1952	1952	1952	1952	0
106	20231109	194800	3832461	1952	1952	1952	1952	0
107	20231109	194700	3832461	1952	1952	1952	1952	0
108	20231109	194600	3832461	1952	1952	1952	1952	0
109	20231109	194500	3832461	1952	1952	1952	1952	0
110	20231109	194400	3832461	1952	1952	1952	1952	0
111	20231109	194300	3832461	1952	1952	1952	1952	0
112	20231109	194200	3832461	1952	1952	1952	1952	0
113	20231109	194100	3832461	1952	1952	1952	1952	0
114	20231109	194000	3832461	1952	1952	1952	1952	0
115	20231109	193900	3832461	1952	1952	1952	1952	0
116	20231109	193800	3832461	1952	1952	1952	1952	0
117	20231109	193700	3832461	1952	1952	1952	1952	0
118	20231109	193600	3832461	1952	1952	1952	1952	0
119	20231109	193500	3832461	1952	1952	1952	1952	0
120	20231109	193400	3832461	1952	1952	1952	1952	0
121	20231109	193300	3832461	1952	1952	1952	1952	0
122	20231109	193200	3832461	1952	1952	1952	1952	114
123	20231109	193100	3832461	1952	1952	1952	1952	0
124	20231109	193000	3832461	1952	1952	1952	1952	0
125	20231109	192900	3832461	1952	1952	1952	1952	0
126	20231109	192800	3832461	1952	1952	1952	1952	0
127	20231109	192700	3832461	1952	1952	1952	1952	0
128	20231109	192600	3832461	1952	1952	1952	1952	0
129	20231109	192500	3832461	1952	1952	1952	1952	0
130	20231109	192400	3832461	1952	1952	1952	1952	0
131	20231109	192300	3832461	1952	1952	1952	1952	0
132	20231109	192200	3832461	1952	1952	1952	1952	0
133	20231109	192100	3832461	1952	1952	1952	1952	0
134	20231109	192000	3832461	1952	1952	1952	1952	0
135	20231109	191900	3832461	1952	1952	1952	1952	0
136	20231109	191800	3832461	1952	1952	1952	1952	0
137	20231109	191700	3832461	1952	1952	1952	1952	0
138	20231109	191600	3832461	1952	1952	1952	1952	0
139	20231109	191500	3832461	1952	1952	1952	1952	0
140	20231109	191400	3832461	1952	1952	1952	1952	0
141	20231109	191300	3832461	1952	1952	1952	1952	0
142	20231109	191200	3832461	1952	1952	1952	1952	0
143	20231109	191100	3832461	1952	1952	1952	1952	0
144	20231109	191000	3832461	1952	1952	1952	1952	0
145	20231109	190900	3832461	1952	1952	1952	1952	0
146	20231109	190800	3832461	1952	1952	1952	1952	0
147	20231109	190700	3832461	1952	1952	1952	1952	0
148	20231109	190600	3832461	1952	1952	1952	1952	0
149	20231109	190500	3832461	1952	1952	1952	1952	0
150	20231109	190400	3832461	1952	1952	1952	1952	0
151	20231109	190300	3832461	1952	1952	1952	1952	0
152	20231109	190200	3832461	1952	1952	1952	1952	114
153	20231109	190100	3832461	1952	1952	1952	1952	0
154	20231109	190000	3832461	1952	1952	1952	1952	0
155	20231109	185900	3832461	1952	1952	1952	1952	0
156	20231109	185800	3832461	1952	1952	1952	1952	0
157	20231109	185700	3832461	1952	1952	1952	1952	0
158	20231109	185600	3832461	1952	1952	1952	1952	0
159	20231109	185500	3832461	1952	1952	1952	1952	0
160	20231109	185400	3832461	1952	1952	1952	1952	0
161	20231109	185300	3832461	1952	1952	1952	1952	0
162	20231109	185200	3832461	1952	1952	1952	1952	0
163	20231109	185100	3832461	1952	1952	1952	1952	0
164	20231109	185000	3832461	1952	1952	1952	1952	0
165	20231109	184900	3832461	1952	1952	1952	1952	0
166	20231109	184800	3832461	1952	1952	1952	1952	0
167	20231109	184700	3832461	1952	1952	1952	1952	0
168	20231109	184600	3832461	1952	1952	1952	1952	0
169	20231109	184500	3832461	1952	1952	1952	1952	0
170	20231109	184400	3832461	1952	1952	1952	1952	0
171	20231109	184300	3832461	1952	1952	1952	1952	0
172	20231109	184200	3832461	1952	1952	1952	1952	0
173	20231109	184100	3832461	1952	1952	1952	1952	0
174	20231109	184000	3832461	1952	1952	1952	1952	0
175	20231109	183900	3832461	1952	1952	1952	1952	0
176	20231109	183800	3832461	1952	1952	1952	1952	0
177	20231109	183700	3832461	1952	1952	1952	1952	0
178	20231109	183600	3832461	1952	1952	1952	1952	0
179	20231109	183500	3832461	1952	1952	1952	1952	0
180	20231109	183400	3832461	1952	1952	1952	1952	0
181	20231109	183300	3832461	1952	1952	1952	1952	0
182	20231109	183200	3832461	1952	1952	1952	1952	114
183	20231109	183100	3832461	1952	1952	1952	1952	0
184	20231109	183000	3832461	1952	1952	1952	1952	0
185	20231109	182900	3832461	1952	1952	1952	1952	0
186	20231109	182800	3832461	1952	1952	1952	1952	0
187	20231109	182700	3832461	1952	1952	1952	1952	0
188	20231109	182600	3832461	1952	1952	1952	1952	0
189	20231109	182500	3832461	1952	1952	1952	1952	0
190	20231109	182400	3832461	1952	1952	1952	1952	0
191	20231109	182300	3832461	1952	1952	1952	1952	0
192	20231109	182200	3832461	1952	1952	1952	1952	0
193	20231109	182100	3832461	1952	1952	1952	1952	0
194	20231109	182000	3832461	1952	1952	1952	1952	0
195	20231109	181900	3832461	1952	1952	1952	1952	0
196	20231109	181800	3832461	1952	1952	1952	1952	0
197	20231109	181700	3832461	1952	1952	1952	1952	0
198	20231109	181600	3832461	1952	1952	1952	1952	0
199	20231109	181500	3832461	1952	1952	1952	1952	0
200	20231109	181400	3832461	1952	1952	1952	1952	0
201	20231109	181300	3832461	1952	1952	1952	1952	0
202	20231109	181200	3832461	1952	1952	1952	1952	0
203	20231109	181100	3832461	1952	1952	1952	1952	0
204	20231109	181000	3832461	1952	1952	1952	1952	0
205	20231109	180900	3832461	1952	1952	1952	1952	0
206	20231109	180800	3832461	1952	1952	1952	1952	0
207	20231109	180700	3832461	1952	1952	1952	1952	0
208	20231109	180600	3832461	1952	1952	1952	1952	0
209	20231109	180500	3832461	1952	1952	1952	1952	0
210	20231109	180400	3832461	1952	1952	1952	1952	0
211	20231109	180300	3832461	1952	1952	1952	1952	0
212	20231109	180200	3832461	1952	1952	1952	1952	114
213	20231109	180100	3832461	1952	1952	1952	1952	0
214	20231109	180000	3832461	1952	1952	1952	1952	0
215	20231109	175900	3832461	1952	1952	1952	1952	0
216	20231109	175800	3832461	1952	1952	1952	1952	0
217	20231109	175700	3832461	1952	1952	1952	1952	0
218	20231109	175600	3832461	1952	1952	1952	1952	0
219	20231109	175500	3832461	1952	1952	1952	1952	0
220	20231109	175400	3832461	1952	1952	1952	1952	0
221	20231109	175300	3832461	1952	1952	1952	1952	0
222	20231109	175200	3832461	1952	1952	1952	1952	0
223	20231109	175100	3832461	1952	1952	1952	1952	0
224	20231109	175000	3832461	1952	1952	1952	1952	0
225	20231109	174900	3832461	1952	1952	1952	1952	0
226	20231109	174800	3832461	1952	1952	1952	1952	0
227	20231109	174700	3832461	1952	1952	1952	1952	0
228	20231109	174600	3832461	1952	1952	1952	1952	0
229	20231109	174500	3832461	1952	1952	1952	1952	0
230	20231109	174400	3832461	1952	1952	1952	1952	0
231	20231109	174300	3832461	1952	1952	1952	1952	0
232	20231109	174200	3832461	1952	1952	1952	1952	0
233	20231109	174100	3832461	1952	1952	1952	1952	0
234	20231109	174000	3832461	1952	1952	1952	1952	0
235	20231109	173900	3832461	1952	1952	1952	1952	0
236	20231109	173800	3832461	1952	1952	1952	1952	0
237	20231109	173700	3832461	1952	1952	1952	1952	0
238	20231109	173600	3832461	1952	1952	1952	1952	0
239	20231109	173500	3832461	1952	1952	1952	1952	0
240	20231109	173400	3832461	1952	1952	1952	1952	0
241	20231109	173300	3832461	1952	1952	1952	1952	0
242	20231109	173200	3832461	1952	1952	1952	1952	114
243	20231109	173100	3832461	1952	1952	1952	1952	0
244	20231109	173000	3832461	1952	1952	1952	1952	0
245	20231109	172900	3832461	1952	1952	1952	1952	0
246	20231109	172800	3832461	1952	1952	1952	1952	0
247	20231109	172700	3832461	1952	1952	1952	1952	0
248	20231109	172600	3832461	1952	1952	1952	1952	0
249	20231109	172500	3832461	1952	1952	1952	1952	0
250	20231109	172400	3832461	1952	1952	1952	1952	0
251	20231109	172300	3832461	1952	1952	1952	1952	0
252	20231109	172200	3832461	1952	1952	1952	1952	0
253	20231109	172100	3832461	1952	1952	1952	1952	0
254	20231109	172000	3832461	1952	1952	1952	1952	0
255	20231109	171900	3832461	1952	1952	1952	1952	0
256	20231109	171800	3832461	1952	1952	1952	1952	0
257	20231109	171700	3832461	1952	1952	1952	1952	0
258	20231109	171600	3832461	1952	1952	1952	1952	0
259	20231109	171500	3832461	1952	1952	1952	1952	0
260	20231109	171400	3832461	1952	1952	1952	1952	0
261	20231109	171300	3832461	1952	1952	1952	1952	0
262	20231109	171200	3832461	1952	1952	1952	1952	0
263	20231109	171100	3832461	1952	1952	1952	1952	0
264	20231109	171000	3832461	1952	1952	1952	1952	0
265	20231109	170900	3832461	1952	1952	1952	1952	0
266	20231109	170800	3832461	1952	1952	1952	1952	0
267	20231109	170700	3832461	1952	1952	1952	1952	0
268	20231109	170600	3832461	1952	1952	1952	1952	0
269	20231109	170500	3832461	1952	1952	1952	1952	0
270	20231109	170400	3832461	1952	1952	1952	1952	0
271	20231109	170300	3832461	1952	1952	1952	1952	0
272	20231109	170200	3832461	1952	1952	1952	1952	114
273	20231109	170100	3832461	1952	1952	1952	1952	0
274	20231109	170000	3832461	1952	1952	1952	1952	0
275	20231109	165900	3832461	1952	1952	1952	1952	0
276	20231109	165800	3832461	1952	1952	1952	1952	0
277	20231109	165700	3832461	1952	1952	1952	1952	0
278	20231109	165600	3832461	1952	1952	1952	1952	0
279	20231109	165500	3832461	1952	1952	1952	1952	0
280	20231109	165400	3832461	1952	1952	1952	1952	0
281	20231109	165300	3832461	1952	1952	1952	1952	0
282	20231109	165200	3832461	1952	1952	1952	1952	0
283	20231109	165100	3832461	1952	1952	1952	1952	0
284	20231109	165000	3832461	1952	1952	1952	1952	0
285	20231109	164900	3832461	1952	1952	1952	1952	0
286	20231109	164800	3832461	1952	1952	1952	1952	0
287	20231109	164700	3832461	1952	1952	1952	1952	0
288	20231109	164600	3832461	1952	1952	1952	1952	0
289	20231109	164500	3832461	1952	1952	1952	1952	0
290	20231109	164400	3832461	1952	1952	1952	1952	0
291	20231109	164300	3832461	1952	1952	1952	1952	0
292	20231109	164200	3832461	1952	1952	1952	1952	0
293	20231109	164100	3832461	1952	1952	1952	1952	0
294	20231109	164000	3832461	1952	1952	1952	1952	0
295	20231109	163900	3832461	1952	1952	1952	1952	0
296	20231109	163800	3832461	1952	1952	1952	1952	0
297	20231109	163700	3832461	1952	1952	1952	1952	0
298	20231109	163600	3832461	1952	1952	1952	1952	0
299	20231109	163500	3832461	1952	1952	1952	1952	0
300	20231109	163400	3832461	1952	1952	1952	1952	0
301	20231109	163300	3832461	1952	1952	1952	1952	0
302	20231109	163200	3832461	1952	1952	1952	1952	114
303	20231109	163100	3832461	1952	1952	1952	1952	0
304	20231109	163000	3832461	1952	1952	1952	1952	0
305	20231109	162900	3832461	1952	1952	1952	1952	0
306	20231109	162800	3832461	1952	1952	1952	1952	0
307	20231109	162700	3832461	1952	1952	1952	1952	0
308	20231109	162600	3832461	1952	1952	1952	1952	0
309	20231109	162500	3832461	1952	1952	1952	1952	0
310	20231109	162400	3832461	1952	1952	1952	1952	0
311	20231109	162300	3832461	1952	1952	1952	1952	0
312	20231109	162200	3832461	1952	1952	1952	1952	0
313	20231109	162100	3832461	1952	1952	1952	1952	0
314	20231109	162000	3832461	1952	1952	1952	1952	0
315	20231109	161900	3832461	1952	1952	1952	1952	0
316	20231109	161800	3832461	1952	1952	1952	1952	0
317	20231109	161700	3832461	1952	1952	1952	1952	0
318	20231109	161600	3832461	1952	1952	1952	1952	0
319	20231109	161500	3832461	1952	1952	1952	1952	0
320	20231109	161400	3832461	1952	1952	1952	1952	0
321	20231109	161300	3832461	1952	1952	1952	1952	0
322	20231109	161200	3832461	1952	1952	1952	1952	0
323	20231109	161100	3832461	1952	1952	1952	1952	0
324	20231109	161000	3832461	1952	1952	1952	1952	0
325	20231109	160900	3832461	1952	1952	1952	1952	0
326	20231109	160800	3832461	1952	1952	1952	1952	0
327	20231109	160700	3832461	1952	1952	1952	1952	0
328	20231109	160600	3832461	1952	1952	1952	1952	0
329	20231109	160500	3832461	1952	1952	1952	1952	0
330	20231109	160400	3832461	1952	1952	1952	1952	0
331	20231109	160300	3832461	1952	1952	1952	1952	0
332	20231109	160200	3832461	1952	1952	1952	1952	114
333	20231109	160100	3832461	1952	1952	1952	1952	0
334	20231109	160000	3832461	1952	1952	1952	1952	0
335	20231109	155900	3832461	1952	1952	1952	1952	0
336	20231109	155800	3832461	1952	1952	1952	1952	0
337	20231109	155700	3832461	1952	1952	1952	1952	0
338	20231109	155600	3832461	1952	1952	1952	1952	0
339	20231109	155500	3832461	1952	1952	1952	1952	0
340	20231109	155400	3832461	1952	1952	1952	1952	0
341	20231109	155300	3832461	1952	1952	1952	1952	0
342	20231109	155200	3832461	1952	1952	1952	1952	0
343	20231109	155100	3832461	1952	1952	1952	1952	0
344	20231109	155000	3832461	1952	1952	1952	1952	0
345	20231109	154900	3832461	1952	1952	1952	1952	0
346	20231109	154800	3832461	1952	1952	1952	1952	0
347	20231109	154700	3832461	1952	1952	1952	1952	0
348	20231109	154600	3832461	1952	1952	1952	1952	0
349	20231109	154500	3832461	1952	1952	1952	1952	0
350	20231109	154400	3832461	1952	1952	1952	1952	0
351	20231109	154300	3832461	1952	1952	1952	1952	0
352	20231109	154200	3832461	1952	1952	1952	1952	0
353	20231109	154100	3832461	1952	1952	1952	1952	0
354	20231109	154000	3832461	1952	1952	1952	1952	0
355	20231109	153900	3832461	1952	1952	1952	1952	0
356	20231109	153800	3832461	1952	1952	1952	1952	0
357	20231109	153700	3832461	1952	1952	1952	1952	0
358	20231109	153600	3832461	1952	1952	1952	1952	0
359	20231109	153500	3832461	1952	1952	1952	1952	0
360	20231109	153400	3832461	1952	1952	1952	1952	0
361	20231109	153300	3832461	1952	1952	1952	1952	0
362	20231109	153200	3832461	1952	1952	1952	1952	114
363	20231109	153100	3832461	1952	1952	1952	1952	0
364	20231109	153000	3832461	1952	1952	1952	1952	114
365	20231109	152900	3609933	1952	1952	1952	1952	0
366	20231109	152800	3609933	1952	1952	1952	1952	0
367	20231109	152700	3609933	1952	1952	1952	1952	0
368	20231109	152600	3609933	1952	1952	1952	1952	0
369	20231109	152500	3609933	1952	1952	1952	1952	0
370	20231109	152400	3609933	1952	1952	1952	1952	0
371	20231109	152300	3609933	1952	1952	1952	1952	0
372	20231109	152200	3609933	1952	1952	1952	1952	0
373	20231109	152100	3609933	1952	1952	1952	1952	0
374	20231109	152000	3609933	1952	1952	1952	1952	0
375	20231109	151900	3609933	1952	1952	1952	1952	0
376	20231109	151800	3609933	1952	1952	1952	1952	0
377	20231109	151700	3609933	1952	1952	1952	1952	0
378	20231109	151600	3609933	1952	1952	1952	1952	0
379	20231109	151500	3609933	1952	1952	1952	1952	0
380	20231109	151400	3609933	1952	1952	1952	1952	0
381	20231109	151300	3609933	1952	1952	1952	1952	0
382	20231109	151200	3609933	1952	1952	1952	1952	0
383	20231109	151100	3609933	1952	1952	1952	1952	0
384	20231109	151000	3609933	1952	1952	1952	1952	0
385	20231109	150900	3609933	1952	1952	1952	1952	0
386	20231109	150800	3609933	1952	1952	1952	1952	0
387	20231109	150700	3609933	1952	1952	1952	1952	0
388	20231109	150600	3609933	1952	1952	1952	1952	0
389	20231109	150500	3609933	1952	1952	1952	1952	0
390	20231109	150400	3609933	1952	1952	1952	1952	0
391	20231109	150300	3609933	1952	1952	1952	1952	0
392	20231109	150200	3609933	1952	1952	1952	1952	0
393	20231109	150100	3609933	1952	1952	1952	1952	0
394	20231109	150000	3609933	1952	1952	1952	1952	0
395	20231109	145900	3609933	1952	1952	1952	1952	0
396	20231109	145800	3609933	1952	1952	1952	1952	0
397	20231109	145700	3609933	1952	1952	1952	1952	0
398	20231109	145600	3609933	1952	1952	1952	1952	0
399	20231109	145500	3609933	1952	1952	1952	1952	0
400	20231109	145400	3609933	1952	1952	1952	1952	0
401	20231109	145300	3609933	1952	1952	1952	1952	0
402	20231109	145200	3609933	1952	1952	1952	1952	0
403	20231109	145100	3609933	1952	1952	1952	1952	0
404	20231109	145000	3609933	1952	1952	1952	1952	0
405	20231109	144900	3609933	1952	1952	1952	1952	0
406	20231109	144800	3609933	1952	1952	1952	1952	0
407	20231109	144700	3609933	1952	1952	1952	1952	0
408	20231109	144600	3609933	1952	1952	1952	1952	0
409	20231109	144500	3609933	1952	1952	1952	1952	0
410	20231109	144400	3609933	1952	1952	1952	1952	0
411	20231109	144300	3609933	1952	1952	1952	1952	0
412	20231109	144200	3609933	1952	1952	1952	1952	0
413	20231109	144100	3609933	1952	1952	1952	1952	0
414	20231109	144000	3609933	1952	1952	1952	1952	0
415	20231109	143900	3609933	1952	1952	1952	1952	0
416	20231109	143800	3609933	1952	1952	1952	1952	0
417	20231109	143700	3609933	1952	1952	1952	1952	0
418	20231109	143600	3609933	1952	1952	1952	1952	0
419	20231109	143500	3609933	1952	1952	1952	1952	0
420	20231109	143400	3609933	1952	1952	1952	1952	0
421	20231109	143300	3609933	1952	1952	1952	1952	0
422	20231109	143200	3609933	1952	1952	1952	1952	0
423	20231109	143100	3609933	1952	1952	1952	1952	0
424	20231109	143000	3609933	1952	1952	1952	1952	0
425	20231109	142900	3609933	1952	1952	1952	1952	0
426	20231109	142800	3609933	1952	1952	1952	1952	0
427	20231109	142700	3609933	1952	1952	1952	1952	5
428	20231109	142600	3600173	1952	1952	1952	1952	0
429	20231109	142500	3600173	1952	1952	1952	1952	0
430	20231109	142400	3600173	1952	1952	1952	1952	5
431	20231109	142300	3590413	1944	1944	1944	1944	10
432	20231109	142200	3570973	1944	1944	1944	1944	16
433	20231109	142100	3539869	1952	1952	1952	1952	0
434	20231109	142000	3539869	1952	1952	1952	1952	0
435	20231109	141900	3539869	1952	1952	1952	1952	0
436	20231109	141800	3539869	1952	1952	1952	1952	0
437	20231109	141700	3539869	1952	1952	1952	1952	0
438	20231109	141600	3539869	1952	1952	1952	1952	0
439	20231109	141500	3539869	1952	1952	1952	1952	0
440	20231109	141400	3539869	1952	1952	1952	1952	0
441	20231109	141300	3539869	1952	1952	1952	1952	0
442	20231109	141200	3539869	1952	1952	1952	1952	0
443	20231109	141100	3539869	1952	1952	1952	1952	0
444	20231109	141000	3539869	1952	1952	1952	1952	0
445	20231109	140900	3539869	1952	1952	1952	1952	0
446	20231109	140800	3539869	1952	1952	1952	1952	0
447	20231109	140700	3539869	1952	1952	1952	1952	0
448	20231109	140600	3539869	1952	1952	1952	1952	0
449	20231109	140500	3539869	1952	1952	1952	1952	0
450	20231109	140400	3539869	1952	1952	1952	1952	0
451	20231109	140300	3539869	1952	1952	1952	1952	0
452	20231109	140200	3539869	1952	1952	1952	1952	0
453	20231109	140100	3539869	1952	1952	1952	1952	0
454	20231109	140000	3539869	1952	1952	1952	1952	0
455	20231109	135900	3539869	1952	1952	1952	1952	0
456	20231109	135800	3539869	1952	1952	1952	1952	0
457	20231109	135700	3539869	1952	1952	1952	1952	0
458	20231109	135600	3539869	1952	1952	1952	1952	0
459	20231109	135500	3539869	1952	1952	1952	1952	0
460	20231109	135400	3539869	1952	1952	1952	1952	0
461	20231109	135300	3539869	1952	1952	1952	1952	0
462	20231109	135200	3539869	1952	1952	1952	1952	0
463	20231109	135100	3539869	1952	1952	1952	1952	0
464	20231109	135000	3539869	1952	1952	1952	1952	0
465	20231109	134900	3539869	1952	1952	1952	1952	0
466	20231109	134800	3539869	1952	1952	1952	1952	0
467	20231109	134700	3539869	1952	1952	1952	1952	0
468	20231109	134600	3539869	1952	1952	1952	1952	0
469	20231109	134500	3539869	1952	1952	1952	1952	0
470	20231109	134400	3539869	1952	1952	1952	1952	0
471	20231109	134300	3539869	1952	1952	1952	1952	0
472	20231109	134200	3539869	1952	1952	1952	1952	0
473	20231109	134100	3539869	1952	1952	1952	1952	0
474	20231109	134000	3539869	1952	1952	1952	1952	0
475	20231109	133900	3539869	1952	1952	1952	1952	0
476	20231109	133800	3539869	1952	1952	1952	1952	0
477	20231109	133700	3539869	1952	1952	1952	1952	0
478	20231109	133600	3539869	1952	1952	1952	1952	0
479	20231109	133500	3539869	1952	1952	1952	1952	0
480	20231109	133400	3539869	1952	1952	1952	1952	0
481	20231109	133300	3539869	1952	1952	1952	1952	0
482	20231109	133200	3539869	1952	1952	1952	1952	0
483	20231109	133100	3539869	1952	1952	1952	1952	0
484	20231109	133000	3539869	1952	1952	1952	1952	0
485	20231109	132900	3539869	1952	1952	1952	1952	0
486	20231109	132800	3539869	1952	1952	1952	1952	0
487	20231109	132700	3539869	1952	1952	1952	1952	0
488	20231109	132600	3539869	1952	1952	1952	1952	0
489	20231109	132500	3539869	1952	1952	1952	1952	10
490	20231109	132400	3520349	1952	1952	1952	1952	0
491	20231109	132300	3520349	1952	1952	1952	1952	0
492	20231109	132200	3520349	1952	1952	1952	1952	0
493	20231109	132100	3520349	1952	1952	1952	1952	0
494	20231109	132000	3520349	1952	1952	1952	1952	0
495	20231109	131900	3520349	1952	1952	1952	1952	0
496	20231109	131800	3520349	1952	1952	1952	1952	0
497	20231109	131700	3520349	1952	1952	1952	1952	0
498	20231109	131600	3520349	1952	1952	1952	1952	0
499	20231109	131500	3520349	1952	1952	1952	1952	0
500	20231109	131400	3520349	1952	1952	1952	1952	0
501	20231109	131300	3520349	1952	1952	1952	1952	0
502	20231109	131200	3520349	1952	1952	1952	1952	0
503	20231109	131100	3520349	1952	1944	1952	1943	1239
504	20231109	131000	1112023	1952	1952	1952	1952	0
505	20231109	130900	1112023	1952	1952	1952	1952	0
506	20231109	130800	1112023	1952	1952	1952	1952	0
507	20231109	130700	1112023	1952	1952	1952	1952	0
508	20231109	130600	1112023	1952	1952	1952	1952	0
509	20231109	130500	1112023	1952	1952	1952	1952	0
510	20231109	130400	1112023	1952	1952	1952	1952	0
511	20231109	130300	1112023	1952	1952	1952	1952	0
512	20231109	130200	1112023	1952	1952	1952	1952	0
513	20231109	130100	1112023	1952	1952	1952	1952	0
514	20231109	130000	1112023	1952	1952	1952	1952	0
515	20231109	125900	1112023	1952	1952	1952	1952	0
516	20231109	125800	1112023	1952	1952	1952	1952	0
517	20231109	125700	1112023	1952	1952	1952	1952	0
518	20231109	125600	1112023	1952	1952	1952	1952	0
519	20231109	125500	1112023	1952	1952	1952	1952	0
520	20231109	125400	1112023	1952	1952	1952	1952	0
521	20231109	125300	1112023	1952	1952	1952	1952	0
522	20231109	125200	1112023	1952	1952	1952	1952	0
523	20231109	125100	1112023	1952	1952	1952	1952	5
524	20231109	125000	1102263	1944	1944	1944	1944	0
525	20231109	124900	1102263	1944	1944	1944	1944	0
526	20231109	124800	1102263	1944	1944	1944	1944	0
527	20231109	124700	1102263	1944	1944	1944	1944	0
528	20231109	124600	1102263	1944	1944	1944	1944	0
529	20231109	124500	1102263	1944	1944	1944	1944	0
530	20231109	124400	1102263	1944	1944	1944	1944	0
531	20231109	124300	1102263	1944	1944	1944	1944	0
532	20231109	124200	1102263	1944	1944	1944	1944	0
533	20231109	124100	1102263	1944	1944	1944	1944	0
534	20231109	124000	1102263	1944	1944	1944	1944	0
535	20231109	123900	1102263	1944	1944	1944	1944	0
536	20231109	123800	1102263	1944	1944	1944	1944	0
537	20231109	123700	1102263	1944	1944	1944	1944	0
538	20231109	123600	1102263	1944	1944	1944	1944	0
539	20231109	123500	1102263	1944	1944	1944	1944	0
540	20231109	123400	1102263	1944	1944	1944	1944	0
541	20231109	123300	1102263	1944	1944	1944	1944	0
542	20231109	123200	1102263	1944	1944	1944	1944	0
543	20231109	123100	1102263	1944	1944	1944	1944	0
544	20231109	123000	1102263	1944	1944	1944	1944	10
545	20231109	122900	1082823	1944	1944	1944	1944	100
546	20231109	122800	888423	1953	1953	1953	1953	0
547	20231109	122700	888423	1953	1953	1953	1953	0
548	20231109	122600	888423	1953	1953	1953	1953	0
549	20231109	122500	888423	1953	1953	1953	1953	0
550	20231109	122400	888423	1953	1953	1953	1953	0
551	20231109	122300	888423	1953	1953	1953	1953	0
552	20231109	122200	888423	1953	1953	1953	1953	0
553	20231109	122100	888423	1953	1953	1953	1953	0
554	20231109	122000	888423	1953	1953	1953	1953	0
555	20231109	121900	888423	1953	1953	1953	1953	0
556	20231109	121800	888423	1953	1953	1953	1953	0
557	20231109	121700	888423	1953	1953	1953	1953	0
558	20231109	121600	888423	1953	1953	1953	1953	0
559	20231109	121500	888423	1953	1953	1953	1953	0
560	20231109	121400	888423	1953	1953	1953	1953	0
561	20231109	121300	888423	1953	1953	1953	1953	0
562	20231109	121200	888423	1953	1953	1953	1953	0
563	20231109	121100	888423	1953	1953	1953	1953	0
564	20231109	121000	888423	1953	1953	1953	1953	0
565	20231109	120900	888423	1953	1953	1953	1953	0
566	20231109	120800	888423	1953	1953	1953	1953	0
567	20231109	120700	888423	1953	1953	1953	1953	0
568	20231109	120600	888423	1953	1953	1953	1953	0
569	20231109	120500	888423	1953	1953	1953	1953	0
570	20231109	120400	888423	1953	1953	1953	1953	0
571	20231109	120300	888423	1953	1953	1953	1953	0
572	20231109	120200	888423	1953	1953	1953	1953	0
573	20231109	120100	888423	1953	1953	1953	1953	0
574	20231109	120000	888423	1953	1953	1953	1953	0
575	20231109	115900	888423	1953	1953	1953	1953	0
576	20231109	115800	888423	1953	1953	1953	1953	0
577	20231109	115700	888423	1953	1953	1953	1953	0
578	20231109	115600	888423	1953	1953	1953	1953	0
579	20231109	115500	888423	1953	1953	1953	1953	0
580	20231109	115400	888423	1953	1953	1953	1953	0
581	20231109	115300	888423	1953	1953	1953	1953	0
582	20231109	115200	888423	1953	1953	1953	1953	0
583	20231109	115100	888423	1953	1953	1953	1953	0
584	20231109	115000	888423	1953	1953	1953	1953	0
585	20231109	114900	888423	1953	1953	1953	1953	0
586	20231109	114800	888423	1953	1953	1953	1953	0
587	20231109	114700	888423	1953	1953	1953	1953	0
588	20231109	114600	888423	1953	1953	1953	1953	0
589	20231109	114500	888423	1953	1953	1953	1953	0
590	20231109	114400	888423	1953	1953	1953	1953	0
591	20231109	114300	888423	1953	1953	1953	1953	0
592	20231109	114200	888423	1953	1953	1953	1953	0
593	20231109	114100	888423	1953	1953	1953	1953	0
594	20231109	114000	888423	1953	1953	1953	1953	0
595	20231109	113900	888423	1953	1953	1953	1953	0
596	20231109	113800	888423	1953	1953	1953	1953	0
597	20231109	113700	888423	1953	1953	1953	1953	0
598	20231109	113600	888423	1953	1953	1953	1953	0
599	20231109	113500	888423	1953	1953	1953	1953	0
600	20231109	113400	888423	1953	1953	1953	1953	0
601	20231109	113300	888423	1953	1953	1953	1953	0
602	20231109	113200	888423	1953	1953	1953	1953	0
603	20231109	113100	888423	1953	1953	1953	1953	0
604	20231109	113000	888423	1953	1953	1953	1953	0
605	20231109	112900	888423	1953	1953	1953	1953	0
606	20231109	112800	888423	1953	1953	1953	1953	0
607	20231109	112700	888423	1953	1953	1953	1953	0
608	20231109	112600	888423	1953	1953	1953	1953	0
609	20231109	112500	888423	1953	1953	1953	1953	0
610	20231109	112400	888423	1953	1953	1953	1953	0
611	20231109	112300	888423	1953	1953	1953	1953	0
612	20231109	112200	888423	1953	1953	1953	1953	0
613	20231109	112100	888423	1953	1953	1953	1953	0
614	20231109	112000	888423	1953	1953	1953	1953	0
615	20231109	111900	888423	1953	1953	1953	1953	0
616	20231109	111800	888423	1953	1953	1953	1953	0
617	20231109	111700	888423	1953	1953	1953	1953	0
618	20231109	111600	888423	1953	1953	1953	1953	0
619	20231109	111500	888423	1953	1953	1953	1953	0
620	20231109	111400	888423	1953	1953	1953	1953	0
621	20231109	111300	888423	1953	1953	1953	1953	0
622	20231109	111200	888423	1953	1953	1953	1953	0
623	20231109	111100	888423	1953	1953	1953	1953	0
624	20231109	111000	888423	1953	1953	1953	1953	0
625	20231109	110900	888423	1953	1953	1953	1953	0
626	20231109	110800	888423	1953	1953	1953	1953	0
627	20231109	110700	888423	1953	1953	1953	1953	0
628	20231109	110600	888423	1953	1953	1953	1953	0
629	20231109	110500	888423	1953	1953	1953	1953	0
630	20231109	110400	888423	1953	1953	1953	1953	0
631	20231109	110300	888423	1953	1953	1953	1953	0
632	20231109	110200	888423	1953	1953	1953	1953	0
633	20231109	110100	888423	1953	1953	1953	1953	0
634	20231109	110000	888423	1953	1953	1953	1953	0
635	20231109	105900	888423	1953	1953	1953	1953	0
636	20231109	105800	888423	1953	1953	1953	1953	0
637	20231109	105700	888423	1953	1953	1953	1953	0
638	20231109	105600	888423	1953	1953	1953	1953	0
639	20231109	105500	888423	1953	1953	1953	1953	0
640	20231109	105400	888423	1953	1953	1953	1953	0
641	20231109	105300	888423	1953	1953	1953	1953	0
642	20231109	105200	888423	1953	1953	1953	1953	0
643	20231109	105100	888423	1953	1953	1953	1953	0
644	20231109	105000	888423	1953	1953	1953	1953	0
645	20231109	104900	888423	1953	1953	1953	1953	90
646	20231109	104800	712653	1953	1953	1953	1953	0
647	20231109	104700	712653	1953	1953	1953	1953	0
648	20231109	104600	712653	1953	1953	1953	1953	0
649	20231109	104500	712653	1953	1953	1953	1953	0
650	20231109	104400	712653	1953	1953	1953	1953	0
651	20231109	104300	712653	1953	1953	1953	1953	5
652	20231109	104200	702888	1943	1943	1943	1943	31
653	20231109	104100	642655	1953	1953	1953	1953	0
654	20231109	104000	642655	1953	1953	1953	1953	0
655	20231109	103900	642655	1953	1953	1953	1953	0
656	20231109	103800	642655	1953	1953	1953	1953	0
657	20231109	103700	642655	1953	1953	1953	1953	0
658	20231109	103600	642655	1953	1953	1953	1953	0
659	20231109	103500	642655	1953	1953	1953	1953	0
660	20231109	103400	642655	1953	1953	1953	1953	0
661	20231109	103300	642655	1953	1953	1953	1953	0
662	20231109	103200	642655	1953	1953	1953	1953	0
663	20231109	103100	642655	1953	1953	1953	1953	0
664	20231109	103000	642655	1953	1953	1953	1953	0
665	20231109	102900	642655	1953	1953	1953	1953	0
666	20231109	102800	642655	1953	1953	1953	1953	0
667	20231109	102700	642655	1953	1953	1953	1953	0
668	20231109	102600	642655	1953	1952	1953	1952	150
669	20231109	102500	349740	1952	1952	1952	1952	0
670	20231109	102400	349740	1952	1952	1952	1952	0
671	20231109	102300	349740	1952	1952	1952	1952	0
672	20231109	102200	349740	1952	1952	1952	1952	0
673	20231109	102100	349740	1952	1952	1952	1952	0
674	20231109	102000	349740	1952	1952	1952	1952	0
675	20231109	101900	349740	1952	1952	1952	1952	0
676	20231109	101800	349740	1952	1952	1952	1952	0
677	20231109	101700	349740	1952	1952	1952	1952	0
678	20231109	101600	349740	1952	1952	1952	1952	5
679	20231109	101500	339980	1942	1942	1942	1942	100
680	20231109	101400	145780	1942	1942	1942	1942	0
681	20231109	101300	145780	1942	1942	1942	1942	0
682	20231109	101200	145780	1942	1944	1944	1942	70
683	20231109	101100	9765	1953	1953	1953	1953	0
684	20231109	101000	9765	1953	1953	1953	1953	0
685	20231109	100900	9765	1953	1953	1953	1953	0
686	20231109	100800	9765	1953	1953	1953	1953	0
687	20231109	100700	9765	1953	1953	1953	1953	0
688	20231109	100600	9765	1953	1953	1953	1953	0
689	20231109	100500	9765	1953	1953	1953	1953	0
690	20231109	100400	9765	1953	1953	1953	1953	0
691	20231109	100300	9765	1953	1953	1953	1953	0
692	20231109	100200	9765	1953	1953	1953	1953	0
693	20231109	100100	9765	1953	1953	1953	1953	0
694	20231109	100000	9765	1953	1953	1953	1953	0
695	20231109	095900	9765	1953	1953	1953	1953	0
696	20231109	095800	9765	1953	1953	1953	1953	0
697	20231109	095700	9765	1953	1953	1953	1953	0
698	20231109	095600	9765	1953	1953	1953	1953	0
699	20231109	095500	9765	1953	1953	1953	1953	0
700	20231109	095400	9765	1953	1953	1953	1953	0
701	20231109	095300	9765	1953	1953	1953	1953	0
702	20231109	095200	9765	1953	1953	1953	1953	0
703	20231109	095100	9765	1953	1953	1953	1953	0
704	20231109	095000	9765	1953	1953	1953	1953	0
705	20231109	094900	9765	1953	1953	1953	1953	0
706	20231109	094800	9765	1953	1953	1953	1953	0
707	20231109	094700	9765	1953	1953	1953	1953	0
708	20231109	094600	9765	1953	1953	1953	1953	0
709	20231109	094500	9765	1953	1953	1953	1953	0
710	20231109	094400	9765	1953	1953	1953	1953	0
711	20231109	094300	9765	1953	1953	1953	1953	0
712	20231109	094200	9765	1953	1953	1953	1953	0
713	20231109	094100	9765	1953	1953	1953	1953	0
714	20231109	094000	9765	1953	1953	1953	1953	0
715	20231109	093900	9765	1953	1953	1953	1953	0
716	20231109	093800	9765	1953	1953	1953	1953	0
717	20231109	093700	9765	1953	1953	1953	1953	0
718	20231109	093600	9765	1953	1953	1953	1953	0
719	20231109	093500	9765	1953	1953	1953	1953	0
720	20231109	093400	9765	1953	1953	1953	1953	0
721	20231109	093300	9765	1953	1953	1953	1953	0
722	20231109	093200	9765	1953	1953	1953	1953	0
723	20231109	093100	9765	1953	1953	1953	1953	0
724	20231109	093000	9765	1953	1953	1953	1953	0
725	20231109	092900	9765	1953	1953	1953	1953	0
726	20231109	092800	9765	1953	1953	1953	1953	0
727	20231109	092700	9765	1953	1953	1953	1953	0
728	20231109	092600	9765	1953	1953	1953	1953	0
729	20231109	092500	9765	1953	1953	1953	1953	0
730	20231109	092400	9765	1953	1953	1953	1953	0
731	20231109	092300	9765	1953	1953	1953	1953	0
732	20231109	092200	9765	1953	1953	1953	1953	0
733	20231109	092100	9765	1953	1953	1953	1953	0
734	20231109	092000	9765	1953	1953	1953	1953	0
735	20231109	091900	9765	1953	1953	1953	1953	0
736	20231109	091800	9765	1953	1953	1953	1953	0
737	20231109	091700	9765	1953	1953	1953	1953	0
738	20231109	091600	9765	1953	1953	1953	1953	0
739	20231109	091500	9765	1953	1953	1953	1953	0
740	20231109	091400	9765	1953	1953	1953	1953	0
741	20231109	091300	9765	1953	1953	1953	1953	0
742	20231109	091200	9765	1953	1953	1953	1953	0
743	20231109	091100	9765	1953	1953	1953	1953	0
744	20231109	091000	9765	1953	1953	1953	1953	5
745	20231109	090900	0	1949	1949	1949	1949	0
746	20231109	090800	0	1949	1949	1949	1949	0
747	20231109	090700	0	1949	1949	1949	1949	0
748	20231109	090600	0	1949	1949	1949	1949	0
749	20231109	090500	0	1949	1949	1949	1949	0
750	20231109	090400	0	1949	1949	1949	1949	0
751	20231109	090300	0	1949	1949	1949	1949	0
752	20231109	090200	0	1949	1949	1949	1949	0
753	20231109	090100	0	1949	1949	1949	1949	0
754	20231109	090000	0	1949	1949	1949	1949	0