KissMeData/032280/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191100	65443197	1919	1919	1919	1919	200
3	20231107	191000	65443197	1919	1919	1919	1919	0
4	20231107	190900	65443197	1919	1919	1919	1919	0
5	20231107	190800	65443197	1919	1919	1919	1919	0
6	20231107	190700	65443197	1919	1919	1919	1919	0
7	20231107	190600	65443197	1919	1919	1919	1919	0
8	20231107	190500	65443197	1919	1919	1919	1919	0
9	20231107	190400	65443197	1919	1919	1919	1919	0
10	20231107	190300	65443197	1919	1919	1919	1919	0
11	20231107	190200	65443197	1919	1919	1919	1919	0
12	20231107	190100	65443197	1919	1919	1919	1919	0
13	20231107	190000	65443197	1919	1919	1919	1919	0
14	20231107	185900	65443197	1919	1919	1919	1919	0
15	20231107	185800	65443197	1919	1919	1919	1919	0
16	20231107	185700	65443197	1919	1919	1919	1919	0
17	20231107	185600	65443197	1919	1919	1919	1919	0
18	20231107	185500	65443197	1919	1919	1919	1919	0
19	20231107	185400	65443197	1919	1919	1919	1919	0
20	20231107	185300	65443197	1919	1919	1919	1919	0
21	20231107	185200	65443197	1919	1919	1919	1919	0
22	20231107	185100	65443197	1919	1919	1919	1919	0
23	20231107	185000	65443197	1919	1919	1919	1919	0
24	20231107	184900	65443197	1919	1919	1919	1919	0
25	20231107	184800	65443197	1919	1919	1919	1919	0
26	20231107	184700	65443197	1919	1919	1919	1919	0
27	20231107	184600	65443197	1919	1919	1919	1919	0
28	20231107	184500	65443197	1919	1919	1919	1919	0
29	20231107	184400	65443197	1919	1919	1919	1919	0
30	20231107	184300	65443197	1919	1919	1919	1919	0
31	20231107	184200	65443197	1919	1919	1919	1919	0
32	20231107	184100	65443197	1919	1919	1919	1919	200
33	20231107	184000	65443197	1919	1919	1919	1919	0
34	20231107	183900	65443197	1919	1919	1919	1919	0
35	20231107	183800	65443197	1919	1919	1919	1919	0
36	20231107	183700	65443197	1919	1919	1919	1919	0
37	20231107	183600	65443197	1919	1919	1919	1919	0
38	20231107	183500	65443197	1919	1919	1919	1919	0
39	20231107	183400	65443197	1919	1919	1919	1919	0
40	20231107	183300	65443197	1919	1919	1919	1919	0
41	20231107	183200	65443197	1919	1919	1919	1919	0
42	20231107	183100	65443197	1919	1919	1919	1919	0
43	20231107	183000	65443197	1919	1919	1919	1919	0
44	20231107	182900	65443197	1919	1919	1919	1919	0
45	20231107	182800	65443197	1919	1919	1919	1919	0
46	20231107	182700	65443197	1919	1919	1919	1919	0
47	20231107	182600	65443197	1919	1919	1919	1919	0
48	20231107	182500	65443197	1919	1919	1919	1919	0
49	20231107	182400	65443197	1919	1919	1919	1919	0
50	20231107	182300	65443197	1919	1919	1919	1919	0
51	20231107	182200	65443197	1919	1919	1919	1919	0
52	20231107	182100	65443197	1919	1919	1919	1919	0
53	20231107	182000	65443197	1919	1919	1919	1919	0
54	20231107	181900	65443197	1919	1919	1919	1919	0
55	20231107	181800	65443197	1919	1919	1919	1919	0
56	20231107	181700	65443197	1919	1919	1919	1919	0
57	20231107	181600	65443197	1919	1919	1919	1919	0
58	20231107	181500	65443197	1919	1919	1919	1919	0
59	20231107	181400	65443197	1919	1919	1919	1919	0
60	20231107	181300	65443197	1919	1919	1919	1919	0
61	20231107	181200	65443197	1919	1919	1919	1919	0
62	20231107	181100	65443197	1919	1919	1919	1919	200
63	20231107	181000	65443197	1919	1919	1919	1919	0
64	20231107	180900	65443197	1919	1919	1919	1919	0
65	20231107	180800	65443197	1919	1919	1919	1919	0
66	20231107	180700	65443197	1919	1919	1919	1919	0
67	20231107	180600	65443197	1919	1919	1919	1919	0
68	20231107	180500	65443197	1919	1919	1919	1919	0
69	20231107	180400	65443197	1919	1919	1919	1919	0
70	20231107	180300	65443197	1919	1919	1919	1919	0
71	20231107	180200	65443197	1919	1919	1919	1919	0
72	20231107	180100	65443197	1919	1919	1919	1919	0
73	20231107	180000	65443197	1919	1919	1919	1919	0
74	20231107	175900	65443197	1919	1919	1919	1919	0
75	20231107	175800	65443197	1919	1919	1919	1919	0
76	20231107	175700	65443197	1919	1919	1919	1919	0
77	20231107	175600	65443197	1919	1919	1919	1919	0
78	20231107	175500	65443197	1919	1919	1919	1919	0
79	20231107	175400	65443197	1919	1919	1919	1919	0
80	20231107	175300	65443197	1919	1919	1919	1919	0
81	20231107	175200	65443197	1919	1919	1919	1919	0
82	20231107	175100	65443197	1919	1919	1919	1919	0
83	20231107	175000	65443197	1919	1919	1919	1919	0
84	20231107	174900	65443197	1919	1919	1919	1919	0
85	20231107	174800	65443197	1919	1919	1919	1919	0
86	20231107	174700	65443197	1919	1919	1919	1919	0
87	20231107	174600	65443197	1919	1919	1919	1919	0
88	20231107	174500	65443197	1919	1919	1919	1919	0
89	20231107	174400	65443197	1919	1919	1919	1919	0
90	20231107	174300	65443197	1919	1919	1919	1919	0
91	20231107	174200	65443197	1919	1919	1919	1919	0
92	20231107	174100	65443197	1919	1919	1919	1919	200
93	20231107	174000	65443197	1919	1919	1919	1919	0
94	20231107	173900	65443197	1919	1919	1919	1919	0
95	20231107	173800	65443197	1919	1919	1919	1919	0
96	20231107	173700	65443197	1919	1919	1919	1919	0
97	20231107	173600	65443197	1919	1919	1919	1919	0
98	20231107	173500	65443197	1919	1919	1919	1919	0
99	20231107	173400	65443197	1919	1919	1919	1919	0
100	20231107	173300	65443197	1919	1919	1919	1919	0
101	20231107	173200	65443197	1919	1919	1919	1919	0
102	20231107	173100	65443197	1919	1919	1919	1919	0
103	20231107	173000	65443197	1919	1919	1919	1919	0
104	20231107	172900	65443197	1919	1919	1919	1919	0
105	20231107	172800	65443197	1919	1919	1919	1919	0
106	20231107	172700	65443197	1919	1919	1919	1919	0
107	20231107	172600	65443197	1919	1919	1919	1919	0
108	20231107	172500	65443197	1919	1919	1919	1919	0
109	20231107	172400	65443197	1919	1919	1919	1919	0
110	20231107	172300	65443197	1919	1919	1919	1919	0
111	20231107	172200	65443197	1919	1919	1919	1919	0
112	20231107	172100	65443197	1919	1919	1919	1919	0
113	20231107	172000	65443197	1919	1919	1919	1919	0
114	20231107	171900	65443197	1919	1919	1919	1919	0
115	20231107	171800	65443197	1919	1919	1919	1919	0
116	20231107	171700	65443197	1919	1919	1919	1919	0
117	20231107	171600	65443197	1919	1919	1919	1919	0
118	20231107	171500	65443197	1919	1919	1919	1919	0
119	20231107	171400	65443197	1919	1919	1919	1919	0
120	20231107	171300	65443197	1919	1919	1919	1919	0
121	20231107	171200	65443197	1919	1919	1919	1919	0
122	20231107	171100	65443197	1919	1919	1919	1919	200
123	20231107	171000	65443197	1919	1919	1919	1919	0
124	20231107	170900	65443197	1919	1919	1919	1919	0
125	20231107	170800	65443197	1919	1919	1919	1919	0
126	20231107	170700	65443197	1919	1919	1919	1919	0
127	20231107	170600	65443197	1919	1919	1919	1919	0
128	20231107	170500	65443197	1919	1919	1919	1919	0
129	20231107	170400	65443197	1919	1919	1919	1919	0
130	20231107	170300	65443197	1919	1919	1919	1919	0
131	20231107	170200	65443197	1919	1919	1919	1919	0
132	20231107	170100	65443197	1919	1919	1919	1919	0
133	20231107	170000	65443197	1919	1919	1919	1919	0
134	20231107	165900	65443197	1919	1919	1919	1919	0
135	20231107	165800	65443197	1919	1919	1919	1919	0
136	20231107	165700	65443197	1919	1919	1919	1919	0
137	20231107	165600	65443197	1919	1919	1919	1919	0
138	20231107	165500	65443197	1919	1919	1919	1919	0
139	20231107	165400	65443197	1919	1919	1919	1919	0
140	20231107	165300	65443197	1919	1919	1919	1919	0
141	20231107	165200	65443197	1919	1919	1919	1919	0
142	20231107	165100	65443197	1919	1919	1919	1919	0
143	20231107	165000	65443197	1919	1919	1919	1919	0
144	20231107	164900	65443197	1919	1919	1919	1919	0
145	20231107	164800	65443197	1919	1919	1919	1919	0
146	20231107	164700	65443197	1919	1919	1919	1919	0
147	20231107	164600	65443197	1919	1919	1919	1919	0
148	20231107	164500	65443197	1919	1919	1919	1919	0
149	20231107	164400	65443197	1919	1919	1919	1919	0
150	20231107	164300	65443197	1919	1919	1919	1919	0
151	20231107	164200	65443197	1919	1919	1919	1919	0
152	20231107	164100	65443197	1919	1919	1919	1919	200
153	20231107	164000	65443197	1919	1919	1919	1919	0
154	20231107	163900	65443197	1919	1919	1919	1919	0
155	20231107	163800	65443197	1919	1919	1919	1919	0
156	20231107	163700	65443197	1919	1919	1919	1919	0
157	20231107	163600	65443197	1919	1919	1919	1919	0
158	20231107	163500	65443197	1919	1919	1919	1919	0
159	20231107	163400	65443197	1919	1919	1919	1919	0
160	20231107	163300	65443197	1919	1919	1919	1919	0
161	20231107	163200	65443197	1919	1919	1919	1919	0
162	20231107	163100	65443197	1919	1919	1919	1919	0
163	20231107	163000	65443197	1919	1919	1919	1919	0
164	20231107	162900	65443197	1919	1919	1919	1919	0
165	20231107	162800	65443197	1919	1919	1919	1919	0
166	20231107	162700	65443197	1919	1919	1919	1919	0
167	20231107	162600	65443197	1919	1919	1919	1919	0
168	20231107	162500	65443197	1919	1919	1919	1919	0
169	20231107	162400	65443197	1919	1919	1919	1919	0
170	20231107	162300	65443197	1919	1919	1919	1919	0
171	20231107	162200	65443197	1919	1919	1919	1919	0
172	20231107	162100	65443197	1919	1919	1919	1919	0
173	20231107	162000	65443197	1919	1919	1919	1919	0
174	20231107	161900	65443197	1919	1919	1919	1919	0
175	20231107	161800	65443197	1919	1919	1919	1919	0
176	20231107	161700	65443197	1919	1919	1919	1919	0
177	20231107	161600	65443197	1919	1919	1919	1919	0
178	20231107	161500	65443197	1919	1919	1919	1919	0
179	20231107	161400	65443197	1919	1919	1919	1919	0
180	20231107	161300	65443197	1919	1919	1919	1919	0
181	20231107	161200	65443197	1919	1919	1919	1919	0
182	20231107	161100	65443197	1919	1919	1919	1919	200
183	20231107	161000	65443197	1919	1919	1919	1919	0
184	20231107	160900	65443197	1919	1919	1919	1919	0
185	20231107	160800	65443197	1919	1919	1919	1919	0
186	20231107	160700	65443197	1919	1919	1919	1919	0
187	20231107	160600	65443197	1919	1919	1919	1919	0
188	20231107	160500	65443197	1919	1919	1919	1919	0
189	20231107	160400	65443197	1919	1919	1919	1919	0
190	20231107	160300	65443197	1919	1919	1919	1919	0
191	20231107	160200	65443197	1919	1919	1919	1919	0
192	20231107	160100	65443197	1919	1919	1919	1919	0
193	20231107	160000	65443197	1919	1919	1919	1919	0
194	20231107	155900	65443197	1919	1919	1919	1919	0
195	20231107	155800	65443197	1919	1919	1919	1919	0
196	20231107	155700	65443197	1919	1919	1919	1919	0
197	20231107	155600	65443197	1919	1919	1919	1919	0
198	20231107	155500	65443197	1919	1919	1919	1919	0
199	20231107	155400	65443197	1919	1919	1919	1919	0
200	20231107	155300	65443197	1919	1919	1919	1919	0
201	20231107	155200	65443197	1919	1919	1919	1919	0
202	20231107	155100	65443197	1919	1919	1919	1919	0
203	20231107	155000	65443197	1919	1919	1919	1919	0
204	20231107	154900	65443197	1919	1919	1919	1919	0
205	20231107	154800	65443197	1919	1919	1919	1919	0
206	20231107	154700	65443197	1919	1919	1919	1919	0
207	20231107	154600	65443197	1919	1919	1919	1919	0
208	20231107	154500	65443197	1919	1919	1919	1919	0
209	20231107	154400	65443197	1919	1919	1919	1919	0
210	20231107	154300	65443197	1919	1919	1919	1919	0
211	20231107	154200	65443197	1919	1919	1919	1919	0
212	20231107	154100	65443197	1919	1919	1919	1919	200
213	20231107	154000	65443197	1919	1919	1919	1919	0
214	20231107	153900	65443197	1919	1919	1919	1919	0
215	20231107	153800	65443197	1919	1919	1919	1919	0
216	20231107	153700	65443197	1919	1919	1919	1919	0
217	20231107	153600	65443197	1919	1919	1919	1919	0
218	20231107	153500	65443197	1919	1919	1919	1919	0
219	20231107	153400	65443197	1919	1919	1919	1919	0
220	20231107	153300	65443197	1919	1919	1919	1919	0
221	20231107	153200	65443197	1919	1919	1919	1919	0
222	20231107	153100	65443197	1919	1919	1919	1919	0
223	20231107	153000	65443197	1919	1919	1919	1919	200
224	20231107	152900	65059397	1919	1919	1919	1919	0
225	20231107	152800	65059397	1919	1919	1919	1919	0
226	20231107	152700	65059397	1919	1919	1919	1919	0
227	20231107	152600	65059397	1919	1919	1919	1919	0
228	20231107	152500	65059397	1919	1919	1919	1919	0
229	20231107	152400	65059397	1919	1919	1919	1919	0
230	20231107	152300	65059397	1919	1919	1919	1919	0
231	20231107	152200	65059397	1919	1919	1919	1919	0
232	20231107	152100	65059397	1919	1919	1919	1919	0
233	20231107	152000	65059397	1919	1919	1919	1919	0
234	20231107	151900	65059397	1919	1919	1919	1919	0
235	20231107	151800	65059397	1919	1919	1919	1919	10
236	20231107	151700	65040207	1919	1919	1919	1919	0
237	20231107	151600	65040207	1919	1920	1920	1919	6
238	20231107	151500	65028692	1918	1918	1918	1918	0
239	20231107	151400	65028692	1918	1918	1918	1918	0
240	20231107	151300	65028692	1918	1918	1918	1918	0
241	20231107	151200	65028692	1918	1918	1918	1918	0
242	20231107	151100	65028692	1918	1918	1918	1918	1
243	20231107	151000	65026774	1920	1920	1920	1920	0
244	20231107	150900	65026774	1920	1920	1920	1920	0
245	20231107	150800	65026774	1920	1920	1920	1920	10
246	20231107	150700	65007574	1920	1920	1920	1920	0
247	20231107	150600	65007574	1920	1920	1920	1920	0
248	20231107	150500	65007574	1920	1920	1920	1920	0
249	20231107	150400	65007574	1920	1920	1920	1920	0
250	20231107	150300	65007574	1920	1920	1920	1920	0
251	20231107	150200	65007574	1920	1920	1920	1920	0
252	20231107	150100	65007574	1920	1920	1920	1920	3
253	20231107	150000	65001814	1920	1921	1921	1920	1093
254	20231107	145900	62903251	1920	1920	1920	1920	0
255	20231107	145800	62903251	1920	1920	1920	1920	102
256	20231107	145700	62707411	1921	1921	1921	1921	0
257	20231107	145600	62707411	1921	1921	1921	1921	208
258	20231107	145500	62307843	1920	1920	1920	1920	0
259	20231107	145400	62307843	1920	1920	1920	1920	0
260	20231107	145300	62307843	1920	1920	1920	1920	0
261	20231107	145200	62307843	1920	1920	1920	1920	0
262	20231107	145100	62307843	1920	1921	1921	1920	17
263	20231107	145000	62275200	1921	1921	1921	1921	0
264	20231107	144900	62275200	1921	1921	1921	1921	3
265	20231107	144800	62269437	1921	1920	1921	1920	156
266	20231107	144700	61969914	1921	1921	1921	1921	3
267	20231107	144600	61964151	1921	1921	1921	1921	0
268	20231107	144500	61964151	1921	1921	1921	1921	0
269	20231107	144400	61964151	1921	1921	1921	1921	3
270	20231107	144300	61958388	1921	1921	1921	1921	0
271	20231107	144200	61958388	1921	1921	1921	1921	0
272	20231107	144100	61958388	1921	1921	1921	1921	3
273	20231107	144000	61952625	1920	1920	1920	1920	0
274	20231107	143900	61952625	1920	1920	1920	1920	0
275	20231107	143800	61952625	1920	1920	1920	1920	0
276	20231107	143700	61952625	1920	1920	1920	1920	164
277	20231107	143600	61637745	1921	1921	1921	1921	0
278	20231107	143500	61637745	1921	1921	1921	1921	0
279	20231107	143400	61637745	1921	1921	1921	1921	1
280	20231107	143300	61635824	1921	1921	1921	1921	1712
281	20231107	143200	58347072	1926	1926	1926	1926	0
282	20231107	143100	58347072	1926	1926	1926	1926	0
283	20231107	143000	58347072	1926	1926	1926	1926	9
284	20231107	142900	58329738	1928	1928	1928	1928	0
285	20231107	142800	58329738	1928	1928	1928	1928	0
286	20231107	142700	58329738	1928	1928	1928	1928	0
287	20231107	142600	58329738	1928	1928	1928	1928	0
288	20231107	142500	58329738	1928	1928	1928	1928	0
289	20231107	142400	58329738	1928	1928	1928	1928	0
290	20231107	142300	58329738	1928	1928	1928	1928	0
291	20231107	142200	58329738	1928	1928	1928	1928	0
292	20231107	142100	58329738	1928	1928	1928	1928	1
293	20231107	142000	58327810	1929	1929	1929	1929	0
294	20231107	141900	58327810	1929	1929	1929	1929	0
295	20231107	141800	58327810	1929	1928	1929	1928	50
296	20231107	141700	58231409	1928	1928	1928	1921	3
297	20231107	141600	58225632	1928	1928	1928	1928	0
298	20231107	141500	58225632	1928	1928	1928	1928	0
299	20231107	141400	58225632	1928	1928	1928	1928	0
300	20231107	141300	58225632	1928	1928	1928	1928	1
301	20231107	141200	58223704	1927	1927	1927	1927	0
302	20231107	141100	58223704	1927	1927	1927	1927	0
303	20231107	141000	58223704	1927	1927	1927	1927	0
304	20231107	140900	58223704	1927	1926	1927	1926	70
305	20231107	140800	58088831	1926	1926	1926	1926	0
306	20231107	140700	58088831	1926	1921	1926	1921	675
307	20231107	140600	56792151	1920	1921	1921	1920	307
308	20231107	140500	56202708	1921	1921	1921	1921	5
309	20231107	140400	56193103	1920	1920	1921	1920	153
310	20231107	140300	55899339	1920	1921	1921	1920	56
311	20231107	140200	55791815	1920	1923	1923	1920	2666
312	20231107	140100	50670254	1926	1926	1926	1926	1
313	20231107	140000	50668328	1927	1927	1927	1927	0
314	20231107	135900	50668328	1927	1927	1927	1927	0
315	20231107	135800	50668328	1927	1927	1927	1927	0
316	20231107	135700	50668328	1927	1927	1927	1927	1
317	20231107	135600	50666401	1927	1927	1927	1927	0
318	20231107	135500	50666401	1927	1927	1927	1927	0
319	20231107	135400	50666401	1927	1927	1927	1927	0
320	20231107	135300	50666401	1927	1927	1927	1927	1
321	20231107	135200	50664474	1928	1928	1928	1928	0
322	20231107	135100	50664474	1928	1928	1928	1928	0
323	20231107	135000	50664474	1928	1928	1928	1928	1
324	20231107	134900	50662546	1923	1923	1923	1923	2381
325	20231107	134800	46083883	1923	1923	1923	1923	0
326	20231107	134700	46083883	1923	1923	1923	1923	0
327	20231107	134600	46083883	1923	1923	1923	1923	0
328	20231107	134500	46083883	1923	1921	1923	1921	2
329	20231107	134400	46080039	1923	1923	1923	1923	1
330	20231107	134300	46078116	1922	1922	1922	1922	0
331	20231107	134200	46078116	1922	1922	1922	1922	51
332	20231107	134100	45980094	1921	1922	1922	1921	103
333	20231107	134000	45782230	1921	1921	1921	1921	1351
334	20231107	133900	43186959	1921	1921	1921	1921	2
335	20231107	133800	43183117	1920	1920	1920	1920	0
336	20231107	133700	43183117	1920	1920	1920	1920	0
337	20231107	133600	43183117	1920	1920	1920	1920	100
338	20231107	133500	42991117	1920	1920	1920	1920	51
339	20231107	133400	42893197	1920	1920	1920	1920	0
340	20231107	133300	42893197	1920	1920	1920	1920	0
341	20231107	133200	42893197	1920	1920	1920	1920	0
342	20231107	133100	42893197	1920	1920	1920	1920	0
343	20231107	133000	42893197	1920	1920	1920	1920	0
344	20231107	132900	42893197	1920	1920	1920	1920	0
345	20231107	132800	42893197	1920	1920	1920	1920	52
346	20231107	132700	42793357	1920	1920	1920	1920	0
347	20231107	132600	42793357	1920	1920	1920	1920	0
348	20231107	132500	42793357	1920	1920	1920	1920	0
349	20231107	132400	42793357	1920	1920	1920	1920	0
350	20231107	132300	42793357	1920	1921	1921	1920	82
351	20231107	132200	42635887	1920	1920	1920	1920	0
352	20231107	132100	42635887	1920	1920	1920	1920	0
353	20231107	132000	42635887	1920	1920	1920	1920	0
354	20231107	131900	42635887	1920	1920	1920	1920	0
355	20231107	131800	42635887	1920	1920	1920	1920	0
356	20231107	131700	42635887	1920	1920	1920	1920	52
357	20231107	131600	42536047	1921	1921	1921	1921	0
358	20231107	131500	42536047	1921	1921	1921	1921	0
359	20231107	131400	42536047	1921	1921	1921	1921	0
360	20231107	131300	42536047	1921	1921	1921	1921	0
361	20231107	131200	42536047	1921	1921	1921	1921	0
362	20231107	131100	42536047	1921	1920	1921	1920	53
363	20231107	131000	42434286	1921	1921	1921	1921	25
364	20231107	130900	42386261	1923	1923	1923	1923	0
365	20231107	130800	42386261	1923	1923	1923	1923	0
366	20231107	130700	42386261	1923	1923	1923	1923	0
367	20231107	130600	42386261	1923	1923	1923	1923	0
368	20231107	130500	42386261	1923	1923	1923	1923	0
369	20231107	130400	42386261	1923	1923	1923	1923	0
370	20231107	130300	42386261	1923	1923	1923	1923	0
371	20231107	130200	42386261	1923	1923	1923	1923	0
372	20231107	130100	42386261	1923	1923	1923	1923	0
373	20231107	130000	42386261	1923	1923	1923	1923	0
374	20231107	125900	42386261	1923	1923	1923	1923	0
375	20231107	125800	42386261	1923	1923	1923	1923	0
376	20231107	125700	42386261	1923	1923	1923	1923	1
377	20231107	125600	42384338	1920	1920	1920	1920	0
378	20231107	125500	42384338	1920	1922	1922	1920	217
379	20231107	125400	41967338	1922	1922	1922	1922	0
380	20231107	125300	41967338	1922	1922	1922	1922	0
381	20231107	125200	41967338	1922	1922	1922	1922	31
382	20231107	125100	41907756	1922	1922	1922	1922	0
383	20231107	125000	41907756	1922	1922	1922	1922	0
384	20231107	124900	41907756	1922	1922	1922	1922	49
385	20231107	124800	41813578	1922	1922	1922	1922	0
386	20231107	124700	41813578	1922	1922	1922	1922	0
387	20231107	124600	41813578	1922	1922	1922	1922	0
388	20231107	124500	41813578	1922	1922	1922	1922	0
389	20231107	124400	41813578	1922	1922	1922	1922	0
390	20231107	124300	41813578	1922	1922	1922	1922	0
391	20231107	124200	41813578	1922	1922	1922	1922	0
392	20231107	124100	41813578	1922	1922	1922	1922	2
393	20231107	124000	41809734	1922	1922	1922	1922	102
394	20231107	123900	41613690	1923	1923	1923	1923	0
395	20231107	123800	41613690	1923	1923	1923	1923	0
396	20231107	123700	41613690	1923	1923	1923	1923	0
397	20231107	123600	41613690	1923	1923	1923	1923	0
398	20231107	123500	41613690	1923	1923	1923	1923	0
399	20231107	123400	41613690	1923	1923	1923	1923	0
400	20231107	123300	41613690	1923	1923	1923	1923	0
401	20231107	123200	41613690	1923	1923	1923	1923	0
402	20231107	123100	41613690	1923	1923	1923	1923	0
403	20231107	123000	41613690	1923	1923	1923	1923	16
404	20231107	122900	41582922	1929	1929	1929	1929	0
405	20231107	122800	41582922	1929	1929	1929	1929	0
406	20231107	122700	41582922	1929	1929	1929	1929	0
407	20231107	122600	41582922	1929	1929	1929	1929	0
408	20231107	122500	41582922	1929	1928	1929	1928	100
409	20231107	122400	41390074	1929	1929	1929	1929	0
410	20231107	122300	41390074	1929	1929	1929	1929	0
411	20231107	122200	41390074	1929	1929	1929	1929	0
412	20231107	122100	41390074	1929	1929	1929	1929	0
413	20231107	122000	41390074	1929	1929	1929	1929	0
414	20231107	121900	41390074	1929	1929	1929	1929	0
415	20231107	121800	41390074	1929	1929	1929	1929	0
416	20231107	121700	41390074	1929	1929	1929	1929	0
417	20231107	121600	41390074	1929	1929	1929	1929	0
418	20231107	121500	41390074	1929	1929	1929	1929	0
419	20231107	121400	41390074	1929	1929	1929	1929	0
420	20231107	121300	41390074	1929	1929	1929	1929	1
421	20231107	121200	41388145	1926	1926	1926	1926	0
422	20231107	121100	41388145	1926	1926	1926	1926	1
423	20231107	121000	41386219	1930	1930	1930	1930	0
424	20231107	120900	41386219	1930	1930	1930	1930	0
425	20231107	120800	41386219	1930	1930	1930	1930	48
426	20231107	120700	41293579	1930	1930	1930	1930	0
427	20231107	120600	41293579	1930	1930	1930	1930	52
428	20231107	120500	41193219	1931	1931	1931	1931	0
429	20231107	120400	41193219	1931	1931	1931	1931	0
430	20231107	120300	41193219	1931	1931	1931	1931	171
431	20231107	120200	40863018	1932	1932	1932	1932	0
432	20231107	120100	40863018	1932	1932	1932	1932	0
433	20231107	120000	40863018	1932	1932	1932	1932	687
434	20231107	115900	39535734	1932	1932	1932	1932	0
435	20231107	115800	39535734	1932	1932	1932	1932	0
436	20231107	115700	39535734	1932	1932	1932	1932	0
437	20231107	115600	39535734	1932	1932	1932	1932	51
438	20231107	115500	39437202	1932	1932	1932	1932	0
439	20231107	115400	39437202	1932	1933	1933	1932	53
440	20231107	115300	39334804	1932	1932	1932	1932	0
441	20231107	115200	39334804	1932	1932	1932	1932	1000
442	20231107	115100	37402804	1932	1932	1932	1932	0
443	20231107	115000	37402804	1932	1932	1932	1932	0
444	20231107	114900	37402804	1932	1932	1932	1932	0
445	20231107	114800	37402804	1932	1932	1932	1932	0
446	20231107	114700	37402804	1932	1932	1932	1932	0
447	20231107	114600	37402804	1932	1932	1932	1932	51
448	20231107	114500	37304272	1933	1933	1933	1933	0
449	20231107	114400	37304272	1933	1933	1933	1933	6
450	20231107	114300	37292674	1932	1932	1932	1932	51
451	20231107	114200	37194142	1932	1932	1932	1932	0
452	20231107	114100	37194142	1932	1932	1932	1932	0
453	20231107	114000	37194142	1932	1932	1932	1932	0
454	20231107	113900	37194142	1932	1932	1932	1932	0
455	20231107	113800	37194142	1932	1932	1932	1932	0
456	20231107	113700	37194142	1932	1932	1932	1932	0
457	20231107	113600	37194142	1932	1932	1932	1932	51
458	20231107	113500	37095610	1932	1932	1932	1932	0
459	20231107	113400	37095610	1932	1932	1932	1932	0
460	20231107	113300	37095610	1932	1932	1932	1932	0
461	20231107	113200	37095610	1932	1932	1932	1932	1058
462	20231107	113100	35051554	1931	1931	1931	1931	50
463	20231107	113000	34955004	1931	1931	1931	1931	0
464	20231107	112900	34955004	1931	1931	1931	1931	0
465	20231107	112800	34955004	1931	1931	1931	1931	0
466	20231107	112700	34955004	1931	1931	1931	1931	0
467	20231107	112600	34955004	1931	1931	1931	1931	0
468	20231107	112500	34955004	1931	1931	1931	1931	0
469	20231107	112400	34955004	1931	1931	1931	1931	0
470	20231107	112300	34955004	1931	1931	1931	1931	8
471	20231107	112200	34939556	1931	1931	1931	1931	0
472	20231107	112100	34939556	1931	1931	1931	1931	52
473	20231107	112000	34839144	1934	1934	1934	1934	0
474	20231107	111900	34839144	1934	1934	1934	1934	0
475	20231107	111800	34839144	1934	1934	1934	1934	0
476	20231107	111700	34839144	1934	1934	1934	1934	0
477	20231107	111600	34839144	1934	1934	1934	1934	0
478	20231107	111500	34839144	1934	1934	1934	1934	0
479	20231107	111400	34839144	1934	1934	1934	1934	0
480	20231107	111300	34839144	1934	1934	1934	1934	0
481	20231107	111200	34839144	1934	1934	1934	1934	0
482	20231107	111100	34839144	1934	1933	1934	1933	68
483	20231107	111000	34707684	1932	1932	1932	1932	0
484	20231107	110900	34707684	1932	1932	1932	1932	0
485	20231107	110800	34707684	1932	1932	1932	1932	0
486	20231107	110700	34707684	1932	1932	1932	1932	0
487	20231107	110600	34707684	1932	1934	1934	1932	987
488	20231107	110500	32799960	1934	1934	1934	1934	0
489	20231107	110400	32799960	1934	1934	1934	1934	2
490	20231107	110300	32796092	1933	1934	1934	1933	524
491	20231107	110200	31783195	1934	1934	1934	1934	5
492	20231107	110100	31773525	1933	1934	1934	1933	59
493	20231107	110000	31659471	1934	1934	1934	1934	5
494	20231107	105900	31649801	1933	1934	1934	1933	605
495	20231107	105800	30480228	1933	1933	1933	1933	0
496	20231107	105700	30480228	1933	1933	1933	1933	0
497	20231107	105600	30480228	1933	1933	1933	1933	51
498	20231107	105500	30381645	1933	1931	1933	1931	1429
499	20231107	105400	27620144	1931	1931	1931	1931	12
500	20231107	105300	27596972	1931	1931	1931	1931	0
501	20231107	105200	27596972	1931	1931	1931	1931	0
502	20231107	105100	27596972	1931	1931	1931	1931	0
503	20231107	105000	27596972	1931	1931	1931	1931	0
504	20231107	104900	27596972	1931	1931	1931	1931	0
505	20231107	104800	27596972	1931	1931	1931	1931	0
506	20231107	104700	27596972	1931	1931	1931	1931	0
507	20231107	104600	27596972	1931	1931	1931	1931	0
508	20231107	104500	27596972	1931	1935	1935	1931	2501
509	20231107	104400	22767537	1938	1938	1938	1938	0
510	20231107	104300	22767537	1938	1938	1938	1938	0
511	20231107	104200	22767537	1938	1938	1938	1938	0
512	20231107	104100	22767537	1938	1938	1938	1938	0
513	20231107	104000	22767537	1938	1938	1938	1938	0
514	20231107	103900	22767537	1938	1938	1938	1938	0
515	20231107	103800	22767537	1938	1938	1938	1938	0
516	20231107	103700	22767537	1938	1938	1938	1938	0
517	20231107	103600	22767537	1938	1938	1938	1938	0
518	20231107	103500	22767537	1938	1938	1938	1938	0
519	20231107	103400	22767537	1938	1938	1938	1938	0
520	20231107	103300	22767537	1938	1938	1938	1938	0
521	20231107	103200	22767537	1938	1938	1938	1938	0
522	20231107	103100	22767537	1938	1938	1938	1938	0
523	20231107	103000	22767537	1938	1938	1938	1938	30
524	20231107	102900	22709397	1938	1938	1938	1938	1
525	20231107	102800	22707459	1938	1938	1938	1938	0
526	20231107	102700	22707459	1938	1938	1938	1938	1
527	20231107	102600	22705521	1938	1938	1938	1938	0
528	20231107	102500	22705521	1938	1938	1938	1938	0
529	20231107	102400	22705521	1938	1938	1938	1938	0
530	20231107	102300	22705521	1938	1938	1938	1938	0
531	20231107	102200	22705521	1938	1938	1938	1938	0
532	20231107	102100	22705521	1938	1938	1938	1938	0
533	20231107	102000	22705521	1938	1938	1938	1938	0
534	20231107	101900	22705521	1938	1938	1938	1938	0
535	20231107	101800	22705521	1938	1938	1938	1938	0
536	20231107	101700	22705521	1938	1938	1938	1938	1
537	20231107	101600	22703583	1938	1938	1938	1938	0
538	20231107	101500	22703583	1938	1938	1938	1938	0
539	20231107	101400	22703583	1938	1938	1938	1938	15
540	20231107	101300	22674513	1938	1938	1938	1938	1
541	20231107	101200	22672575	1931	1931	1931	1931	0
542	20231107	101100	22672575	1931	1932	1932	1931	2000
543	20231107	101000	18810550	1942	1942	1942	1942	0
544	20231107	100900	18810550	1942	1942	1942	1942	0
545	20231107	100800	18810550	1942	1942	1942	1942	0
546	20231107	100700	18810550	1942	1942	1942	1942	0
547	20231107	100600	18810550	1942	1942	1942	1942	0
548	20231107	100500	18810550	1942	1942	1942	1942	0
549	20231107	100400	18810550	1942	1942	1942	1942	0
550	20231107	100300	18810550	1942	1942	1942	1942	0
551	20231107	100200	18810550	1942	1942	1942	1942	0
552	20231107	100100	18810550	1942	1942	1942	1942	0
553	20231107	100000	18810550	1942	1942	1942	1942	0
554	20231107	095900	18810550	1942	1942	1942	1942	0
555	20231107	095800	18810550	1942	1942	1942	1942	0
556	20231107	095700	18810550	1942	1942	1942	1942	0
557	20231107	095600	18810550	1942	1942	1942	1942	0
558	20231107	095500	18810550	1942	1942	1942	1942	0
559	20231107	095400	18810550	1942	1942	1942	1942	0
560	20231107	095300	18810550	1942	1942	1942	1942	0
561	20231107	095200	18810550	1942	1942	1942	1942	0
562	20231107	095100	18810550	1942	1942	1942	1942	0
563	20231107	095000	18810550	1942	1942	1942	1942	0
564	20231107	094900	18810550	1942	1942	1942	1942	50
565	20231107	094800	18713450	1944	1944	1944	1944	0
566	20231107	094700	18713450	1944	1944	1944	1944	0
567	20231107	094600	18713450	1944	1944	1944	1944	0
568	20231107	094500	18713450	1944	1944	1944	1944	0
569	20231107	094400	18713450	1944	1941	1944	1941	569
570	20231107	094300	17607561	1942	1942	1942	1942	0
571	20231107	094200	17607561	1942	1942	1942	1942	0
572	20231107	094100	17607561	1942	1942	1942	1942	0
573	20231107	094000	17607561	1942	1942	1942	1942	0
574	20231107	093900	17607561	1942	1942	1942	1942	0
575	20231107	093800	17607561	1942	1942	1942	1942	5
576	20231107	093700	17597851	1944	1944	1944	1944	0
577	20231107	093600	17597851	1944	1944	1944	1944	0
578	20231107	093500	17597851	1944	1944	1944	1944	0
579	20231107	093400	17597851	1944	1944	1944	1944	1
580	20231107	093300	17595907	1944	1944	1944	1944	0
581	20231107	093200	17595907	1944	1944	1944	1944	2
582	20231107	093100	17592019	1945	1945	1945	1945	0
583	20231107	093000	17592019	1945	1933	1945	1933	1240
584	20231107	092900	15185361	1934	1934	1934	1934	0
585	20231107	092800	15185361	1934	1934	1934	1934	0
586	20231107	092700	15185361	1934	1934	1934	1934	0
587	20231107	092600	15185361	1934	1932	1934	1932	301
588	20231107	092500	14603729	1940	1940	1940	1940	0
589	20231107	092400	14603729	1940	1940	1940	1940	0
590	20231107	092300	14603729	1940	1940	1940	1940	0
591	20231107	092200	14603729	1940	1940	1940	1940	1
592	20231107	092100	14601789	1932	1932	1932	1932	54
593	20231107	092000	14497461	1940	1940	1940	1940	0
594	20231107	091900	14497461	1940	1940	1940	1940	2
595	20231107	091800	14493581	1937	1934	1937	1934	100
596	20231107	091700	14300100	1934	1934	1934	1934	0
597	20231107	091600	14300100	1934	1931	1934	1931	1672
598	20231107	091500	11071465	1931	1931	1931	1931	0
599	20231107	091400	11071465	1931	1931	1931	1931	10
600	20231107	091300	11052155	1931	1931	1931	1931	0
601	20231107	091200	11052155	1931	1931	1931	1931	0
602	20231107	091100	11052155	1931	1931	1931	1931	0
603	20231107	091000	11052155	1931	1931	1931	1931	0
604	20231107	090900	11052155	1931	1931	1931	1931	0
605	20231107	090800	11052155	1931	1931	1931	1931	0
606	20231107	090700	11052155	1931	1930	1931	1930	19
607	20231107	090600	11015481	1931	1931	1931	1931	0
608	20231107	090500	11015481	1931	1931	1931	1931	0
609	20231107	090400	11015481	1931	1931	1931	1931	0
610	20231107	090300	11015481	1931	1918	1931	1915	101
611	20231107	090200	10821838	1931	1931	1931	1931	238
612	20231107	090100	10362260	1930	1931	1931	1930	1473
613	20231107	090000	7519314	1931	1931	1931	1931	3894