KissMeData/299170/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210100	86881035	1904	1904	1904	1904	2172
3	20231109	210000	86881035	1904	1904	1904	1904	0
4	20231109	205900	86881035	1904	1904	1904	1904	0
5	20231109	205800	86881035	1904	1904	1904	1904	0
6	20231109	205700	86881035	1904	1904	1904	1904	0
7	20231109	205600	86881035	1904	1904	1904	1904	0
8	20231109	205500	86881035	1904	1904	1904	1904	0
9	20231109	205400	86881035	1904	1904	1904	1904	0
10	20231109	205300	86881035	1904	1904	1904	1904	0
11	20231109	205200	86881035	1904	1904	1904	1904	0
12	20231109	205100	86881035	1904	1904	1904	1904	0
13	20231109	205000	86881035	1904	1904	1904	1904	0
14	20231109	204900	86881035	1904	1904	1904	1904	0
15	20231109	204800	86881035	1904	1904	1904	1904	0
16	20231109	204700	86881035	1904	1904	1904	1904	0
17	20231109	204600	86881035	1904	1904	1904	1904	0
18	20231109	204500	86881035	1904	1904	1904	1904	0
19	20231109	204400	86881035	1904	1904	1904	1904	0
20	20231109	204300	86881035	1904	1904	1904	1904	0
21	20231109	204200	86881035	1904	1904	1904	1904	0
22	20231109	204100	86881035	1904	1904	1904	1904	0
23	20231109	204000	86881035	1904	1904	1904	1904	0
24	20231109	203900	86881035	1904	1904	1904	1904	0
25	20231109	203800	86881035	1904	1904	1904	1904	0
26	20231109	203700	86881035	1904	1904	1904	1904	0
27	20231109	203600	86881035	1904	1904	1904	1904	0
28	20231109	203500	86881035	1904	1904	1904	1904	0
29	20231109	203400	86881035	1904	1904	1904	1904	0
30	20231109	203300	86881035	1904	1904	1904	1904	0
31	20231109	203200	86881035	1904	1904	1904	1904	0
32	20231109	203100	86881035	1904	1904	1904	1904	2172
33	20231109	203000	86881035	1904	1904	1904	1904	0
34	20231109	202900	86881035	1904	1904	1904	1904	0
35	20231109	202800	86881035	1904	1904	1904	1904	0
36	20231109	202700	86881035	1904	1904	1904	1904	0
37	20231109	202600	86881035	1904	1904	1904	1904	0
38	20231109	202500	86881035	1904	1904	1904	1904	0
39	20231109	202400	86881035	1904	1904	1904	1904	0
40	20231109	202300	86881035	1904	1904	1904	1904	0
41	20231109	202200	86881035	1904	1904	1904	1904	0
42	20231109	202100	86881035	1904	1904	1904	1904	0
43	20231109	202000	86881035	1904	1904	1904	1904	0
44	20231109	201900	86881035	1904	1904	1904	1904	0
45	20231109	201800	86881035	1904	1904	1904	1904	0
46	20231109	201700	86881035	1904	1904	1904	1904	0
47	20231109	201600	86881035	1904	1904	1904	1904	0
48	20231109	201500	86881035	1904	1904	1904	1904	0
49	20231109	201400	86881035	1904	1904	1904	1904	0
50	20231109	201300	86881035	1904	1904	1904	1904	0
51	20231109	201200	86881035	1904	1904	1904	1904	0
52	20231109	201100	86881035	1904	1904	1904	1904	0
53	20231109	201000	86881035	1904	1904	1904	1904	0
54	20231109	200900	86881035	1904	1904	1904	1904	0
55	20231109	200800	86881035	1904	1904	1904	1904	0
56	20231109	200700	86881035	1904	1904	1904	1904	0
57	20231109	200600	86881035	1904	1904	1904	1904	0
58	20231109	200500	86881035	1904	1904	1904	1904	0
59	20231109	200400	86881035	1904	1904	1904	1904	0
60	20231109	200300	86881035	1904	1904	1904	1904	0
61	20231109	200200	86881035	1904	1904	1904	1904	0
62	20231109	200100	86881035	1904	1904	1904	1904	2172
63	20231109	200000	86881035	1904	1904	1904	1904	0
64	20231109	195900	86881035	1904	1904	1904	1904	0
65	20231109	195800	86881035	1904	1904	1904	1904	0
66	20231109	195700	86881035	1904	1904	1904	1904	0
67	20231109	195600	86881035	1904	1904	1904	1904	0
68	20231109	195500	86881035	1904	1904	1904	1904	0
69	20231109	195400	86881035	1904	1904	1904	1904	0
70	20231109	195300	86881035	1904	1904	1904	1904	0
71	20231109	195200	86881035	1904	1904	1904	1904	0
72	20231109	195100	86881035	1904	1904	1904	1904	0
73	20231109	195000	86881035	1904	1904	1904	1904	0
74	20231109	194900	86881035	1904	1904	1904	1904	0
75	20231109	194800	86881035	1904	1904	1904	1904	0
76	20231109	194700	86881035	1904	1904	1904	1904	0
77	20231109	194600	86881035	1904	1904	1904	1904	0
78	20231109	194500	86881035	1904	1904	1904	1904	0
79	20231109	194400	86881035	1904	1904	1904	1904	0
80	20231109	194300	86881035	1904	1904	1904	1904	0
81	20231109	194200	86881035	1904	1904	1904	1904	0
82	20231109	194100	86881035	1904	1904	1904	1904	0
83	20231109	194000	86881035	1904	1904	1904	1904	0
84	20231109	193900	86881035	1904	1904	1904	1904	0
85	20231109	193800	86881035	1904	1904	1904	1904	0
86	20231109	193700	86881035	1904	1904	1904	1904	0
87	20231109	193600	86881035	1904	1904	1904	1904	0
88	20231109	193500	86881035	1904	1904	1904	1904	0
89	20231109	193400	86881035	1904	1904	1904	1904	0
90	20231109	193300	86881035	1904	1904	1904	1904	0
91	20231109	193200	86881035	1904	1904	1904	1904	0
92	20231109	193100	86881035	1904	1904	1904	1904	2172
93	20231109	193000	86881035	1904	1904	1904	1904	0
94	20231109	192900	86881035	1904	1904	1904	1904	0
95	20231109	192800	86881035	1904	1904	1904	1904	0
96	20231109	192700	86881035	1904	1904	1904	1904	0
97	20231109	192600	86881035	1904	1904	1904	1904	0
98	20231109	192500	86881035	1904	1904	1904	1904	0
99	20231109	192400	86881035	1904	1904	1904	1904	0
100	20231109	192300	86881035	1904	1904	1904	1904	0
101	20231109	192200	86881035	1904	1904	1904	1904	0
102	20231109	192100	86881035	1904	1904	1904	1904	0
103	20231109	192000	86881035	1904	1904	1904	1904	0
104	20231109	191900	86881035	1904	1904	1904	1904	0
105	20231109	191800	86881035	1904	1904	1904	1904	0
106	20231109	191700	86881035	1904	1904	1904	1904	0
107	20231109	191600	86881035	1904	1904	1904	1904	0
108	20231109	191500	86881035	1904	1904	1904	1904	0
109	20231109	191400	86881035	1904	1904	1904	1904	0
110	20231109	191300	86881035	1904	1904	1904	1904	0
111	20231109	191200	86881035	1904	1904	1904	1904	0
112	20231109	191100	86881035	1904	1904	1904	1904	0
113	20231109	191000	86881035	1904	1904	1904	1904	0
114	20231109	190900	86881035	1904	1904	1904	1904	0
115	20231109	190800	86881035	1904	1904	1904	1904	0
116	20231109	190700	86881035	1904	1904	1904	1904	0
117	20231109	190600	86881035	1904	1904	1904	1904	0
118	20231109	190500	86881035	1904	1904	1904	1904	0
119	20231109	190400	86881035	1904	1904	1904	1904	0
120	20231109	190300	86881035	1904	1904	1904	1904	0
121	20231109	190200	86881035	1904	1904	1904	1904	0
122	20231109	190100	86881035	1904	1904	1904	1904	2172
123	20231109	190000	86881035	1904	1904	1904	1904	0
124	20231109	185900	86881035	1904	1904	1904	1904	0
125	20231109	185800	86881035	1904	1904	1904	1904	0
126	20231109	185700	86881035	1904	1904	1904	1904	0
127	20231109	185600	86881035	1904	1904	1904	1904	0
128	20231109	185500	86881035	1904	1904	1904	1904	0
129	20231109	185400	86881035	1904	1904	1904	1904	0
130	20231109	185300	86881035	1904	1904	1904	1904	0
131	20231109	185200	86881035	1904	1904	1904	1904	0
132	20231109	185100	86881035	1904	1904	1904	1904	0
133	20231109	185000	86881035	1904	1904	1904	1904	0
134	20231109	184900	86881035	1904	1904	1904	1904	0
135	20231109	184800	86881035	1904	1904	1904	1904	0
136	20231109	184700	86881035	1904	1904	1904	1904	0
137	20231109	184600	86881035	1904	1904	1904	1904	0
138	20231109	184500	86881035	1904	1904	1904	1904	0
139	20231109	184400	86881035	1904	1904	1904	1904	0
140	20231109	184300	86881035	1904	1904	1904	1904	0
141	20231109	184200	86881035	1904	1904	1904	1904	0
142	20231109	184100	86881035	1904	1904	1904	1904	0
143	20231109	184000	86881035	1904	1904	1904	1904	0
144	20231109	183900	86881035	1904	1904	1904	1904	0
145	20231109	183800	86881035	1904	1904	1904	1904	0
146	20231109	183700	86881035	1904	1904	1904	1904	0
147	20231109	183600	86881035	1904	1904	1904	1904	0
148	20231109	183500	86881035	1904	1904	1904	1904	0
149	20231109	183400	86881035	1904	1904	1904	1904	0
150	20231109	183300	86881035	1904	1904	1904	1904	0
151	20231109	183200	86881035	1904	1904	1904	1904	0
152	20231109	183100	86881035	1904	1904	1904	1904	2172
153	20231109	183000	86881035	1904	1904	1904	1904	0
154	20231109	182900	86881035	1904	1904	1904	1904	0
155	20231109	182800	86881035	1904	1904	1904	1904	0
156	20231109	182700	86881035	1904	1904	1904	1904	0
157	20231109	182600	86881035	1904	1904	1904	1904	0
158	20231109	182500	86881035	1904	1904	1904	1904	0
159	20231109	182400	86881035	1904	1904	1904	1904	0
160	20231109	182300	86881035	1904	1904	1904	1904	0
161	20231109	182200	86881035	1904	1904	1904	1904	0
162	20231109	182100	86881035	1904	1904	1904	1904	0
163	20231109	182000	86881035	1904	1904	1904	1904	0
164	20231109	181900	86881035	1904	1904	1904	1904	0
165	20231109	181800	86881035	1904	1904	1904	1904	0
166	20231109	181700	86881035	1904	1904	1904	1904	0
167	20231109	181600	86881035	1904	1904	1904	1904	0
168	20231109	181500	86881035	1904	1904	1904	1904	0
169	20231109	181400	86881035	1904	1904	1904	1904	0
170	20231109	181300	86881035	1904	1904	1904	1904	0
171	20231109	181200	86881035	1904	1904	1904	1904	0
172	20231109	181100	86881035	1904	1904	1904	1904	0
173	20231109	181000	86881035	1904	1904	1904	1904	0
174	20231109	180900	86881035	1904	1904	1904	1904	0
175	20231109	180800	86881035	1904	1904	1904	1904	0
176	20231109	180700	86881035	1904	1904	1904	1904	0
177	20231109	180600	86881035	1904	1904	1904	1904	0
178	20231109	180500	86881035	1904	1904	1904	1904	0
179	20231109	180400	86881035	1904	1904	1904	1904	0
180	20231109	180300	86881035	1904	1904	1904	1904	0
181	20231109	180200	86881035	1904	1904	1904	1904	0
182	20231109	180100	86881035	1904	1904	1904	1904	2172
183	20231109	180000	86881035	1904	1904	1904	1904	0
184	20231109	175900	86881035	1904	1904	1904	1904	0
185	20231109	175800	86881035	1904	1904	1904	1904	0
186	20231109	175700	86881035	1904	1904	1904	1904	0
187	20231109	175600	86881035	1904	1904	1904	1904	0
188	20231109	175500	86881035	1904	1904	1904	1904	0
189	20231109	175400	86881035	1904	1904	1904	1904	0
190	20231109	175300	86881035	1904	1904	1904	1904	0
191	20231109	175200	86881035	1904	1904	1904	1904	0
192	20231109	175100	86881035	1904	1904	1904	1904	0
193	20231109	175000	86881035	1904	1904	1904	1904	0
194	20231109	174900	86881035	1904	1904	1904	1904	0
195	20231109	174800	86881035	1904	1904	1904	1904	0
196	20231109	174700	86881035	1904	1904	1904	1904	0
197	20231109	174600	86881035	1904	1904	1904	1904	0
198	20231109	174500	86881035	1904	1904	1904	1904	0
199	20231109	174400	86881035	1904	1904	1904	1904	0
200	20231109	174300	86881035	1904	1904	1904	1904	0
201	20231109	174200	86881035	1904	1904	1904	1904	0
202	20231109	174100	86881035	1904	1904	1904	1904	0
203	20231109	174000	86881035	1904	1904	1904	1904	0
204	20231109	173900	86881035	1904	1904	1904	1904	0
205	20231109	173800	86881035	1904	1904	1904	1904	0
206	20231109	173700	86881035	1904	1904	1904	1904	0
207	20231109	173600	86881035	1904	1904	1904	1904	0
208	20231109	173500	86881035	1904	1904	1904	1904	0
209	20231109	173400	86881035	1904	1904	1904	1904	0
210	20231109	173300	86881035	1904	1904	1904	1904	0
211	20231109	173200	86881035	1904	1904	1904	1904	0
212	20231109	173100	86881035	1904	1904	1904	1904	2172
213	20231109	173000	86881035	1904	1904	1904	1904	0
214	20231109	172900	86881035	1904	1904	1904	1904	0
215	20231109	172800	86881035	1904	1904	1904	1904	0
216	20231109	172700	86881035	1904	1904	1904	1904	0
217	20231109	172600	86881035	1904	1904	1904	1904	0
218	20231109	172500	86881035	1904	1904	1904	1904	0
219	20231109	172400	86881035	1904	1904	1904	1904	0
220	20231109	172300	86881035	1904	1904	1904	1904	0
221	20231109	172200	86881035	1904	1904	1904	1904	0
222	20231109	172100	86881035	1904	1904	1904	1904	0
223	20231109	172000	86881035	1904	1904	1904	1904	0
224	20231109	171900	86881035	1904	1904	1904	1904	0
225	20231109	171800	86881035	1904	1904	1904	1904	0
226	20231109	171700	86881035	1904	1904	1904	1904	0
227	20231109	171600	86881035	1904	1904	1904	1904	0
228	20231109	171500	86881035	1904	1904	1904	1904	0
229	20231109	171400	86881035	1904	1904	1904	1904	0
230	20231109	171300	86881035	1904	1904	1904	1904	0
231	20231109	171200	86881035	1904	1904	1904	1904	0
232	20231109	171100	86881035	1904	1904	1904	1904	0
233	20231109	171000	86881035	1904	1904	1904	1904	0
234	20231109	170900	86881035	1904	1904	1904	1904	0
235	20231109	170800	86881035	1904	1904	1904	1904	0
236	20231109	170700	86881035	1904	1904	1904	1904	0
237	20231109	170600	86881035	1904	1904	1904	1904	0
238	20231109	170500	86881035	1904	1904	1904	1904	0
239	20231109	170400	86881035	1904	1904	1904	1904	0
240	20231109	170300	86881035	1904	1904	1904	1904	0
241	20231109	170200	86881035	1904	1904	1904	1904	0
242	20231109	170100	86881035	1904	1904	1904	1904	2172
243	20231109	170000	86881035	1904	1904	1904	1904	0
244	20231109	165900	86881035	1904	1904	1904	1904	0
245	20231109	165800	86881035	1904	1904	1904	1904	0
246	20231109	165700	86881035	1904	1904	1904	1904	0
247	20231109	165600	86881035	1904	1904	1904	1904	0
248	20231109	165500	86881035	1904	1904	1904	1904	0
249	20231109	165400	86881035	1904	1904	1904	1904	0
250	20231109	165300	86881035	1904	1904	1904	1904	0
251	20231109	165200	86881035	1904	1904	1904	1904	0
252	20231109	165100	86881035	1904	1904	1904	1904	0
253	20231109	165000	86881035	1904	1904	1904	1904	0
254	20231109	164900	86881035	1904	1904	1904	1904	0
255	20231109	164800	86881035	1904	1904	1904	1904	0
256	20231109	164700	86881035	1904	1904	1904	1904	0
257	20231109	164600	86881035	1904	1904	1904	1904	0
258	20231109	164500	86881035	1904	1904	1904	1904	0
259	20231109	164400	86881035	1904	1904	1904	1904	0
260	20231109	164300	86881035	1904	1904	1904	1904	0
261	20231109	164200	86881035	1904	1904	1904	1904	0
262	20231109	164100	86881035	1904	1904	1904	1904	0
263	20231109	164000	86881035	1904	1904	1904	1904	0
264	20231109	163900	86881035	1904	1904	1904	1904	0
265	20231109	163800	86881035	1904	1904	1904	1904	0
266	20231109	163700	86881035	1904	1904	1904	1904	0
267	20231109	163600	86881035	1904	1904	1904	1904	0
268	20231109	163500	86881035	1904	1904	1904	1904	0
269	20231109	163400	86881035	1904	1904	1904	1904	0
270	20231109	163300	86881035	1904	1904	1904	1904	0
271	20231109	163200	86881035	1904	1904	1904	1904	0
272	20231109	163100	86881035	1904	1904	1904	1904	2172
273	20231109	163000	86881035	1904	1904	1904	1904	0
274	20231109	162900	86881035	1904	1904	1904	1904	0
275	20231109	162800	86881035	1904	1904	1904	1904	0
276	20231109	162700	86881035	1904	1904	1904	1904	0
277	20231109	162600	86881035	1904	1904	1904	1904	0
278	20231109	162500	86881035	1904	1904	1904	1904	0
279	20231109	162400	86881035	1904	1904	1904	1904	0
280	20231109	162300	86881035	1904	1904	1904	1904	0
281	20231109	162200	86881035	1904	1904	1904	1904	0
282	20231109	162100	86881035	1904	1904	1904	1904	0
283	20231109	162000	86881035	1904	1904	1904	1904	0
284	20231109	161900	86881035	1904	1904	1904	1904	0
285	20231109	161800	86881035	1904	1904	1904	1904	0
286	20231109	161700	86881035	1904	1904	1904	1904	0
287	20231109	161600	86881035	1904	1904	1904	1904	0
288	20231109	161500	86881035	1904	1904	1904	1904	0
289	20231109	161400	86881035	1904	1904	1904	1904	0
290	20231109	161300	86881035	1904	1904	1904	1904	0
291	20231109	161200	86881035	1904	1904	1904	1904	0
292	20231109	161100	86881035	1904	1904	1904	1904	0
293	20231109	161000	86881035	1904	1904	1904	1904	0
294	20231109	160900	86881035	1904	1904	1904	1904	0
295	20231109	160800	86881035	1904	1904	1904	1904	0
296	20231109	160700	86881035	1904	1904	1904	1904	0
297	20231109	160600	86881035	1904	1904	1904	1904	0
298	20231109	160500	86881035	1904	1904	1904	1904	0
299	20231109	160400	86881035	1904	1904	1904	1904	0
300	20231109	160300	86881035	1904	1904	1904	1904	0
301	20231109	160200	86881035	1904	1904	1904	1904	0
302	20231109	160100	86881035	1904	1904	1904	1904	2172
303	20231109	160000	86881035	1904	1904	1904	1904	0
304	20231109	155900	86881035	1904	1904	1904	1904	0
305	20231109	155800	86881035	1904	1904	1904	1904	0
306	20231109	155700	86881035	1904	1904	1904	1904	0
307	20231109	155600	86881035	1904	1904	1904	1904	0
308	20231109	155500	86881035	1904	1904	1904	1904	0
309	20231109	155400	86881035	1904	1904	1904	1904	0
310	20231109	155300	86881035	1904	1904	1904	1904	0
311	20231109	155200	86881035	1904	1904	1904	1904	0
312	20231109	155100	86881035	1904	1904	1904	1904	0
313	20231109	155000	86881035	1904	1904	1904	1904	0
314	20231109	154900	86881035	1904	1904	1904	1904	0
315	20231109	154800	86881035	1904	1904	1904	1904	0
316	20231109	154700	86881035	1904	1904	1904	1904	0
317	20231109	154600	86881035	1904	1904	1904	1904	0
318	20231109	154500	86881035	1904	1904	1904	1904	0
319	20231109	154400	86881035	1904	1904	1904	1904	0
320	20231109	154300	86881035	1904	1904	1904	1904	0
321	20231109	154200	86881035	1904	1904	1904	1904	0
322	20231109	154100	86881035	1904	1904	1904	1904	0
323	20231109	154000	86881035	1904	1904	1904	1904	0
324	20231109	153900	86881035	1904	1904	1904	1904	0
325	20231109	153800	86881035	1904	1904	1904	1904	0
326	20231109	153700	86881035	1904	1904	1904	1904	0
327	20231109	153600	86881035	1904	1904	1904	1904	0
328	20231109	153500	86881035	1904	1904	1904	1904	0
329	20231109	153400	86881035	1904	1904	1904	1904	0
330	20231109	153300	86881035	1904	1904	1904	1904	0
331	20231109	153200	86881035	1904	1904	1904	1904	0
332	20231109	153100	86881035	1904	1904	1904	1904	2172
333	20231109	153000	86881035	1904	1904	1904	1904	2172
334	20231109	152900	82745547	1908	1908	1908	1908	0
335	20231109	152800	82745547	1908	1908	1908	1908	0
336	20231109	152700	82745547	1908	1908	1908	1908	0
337	20231109	152600	82745547	1908	1908	1908	1908	0
338	20231109	152500	82745547	1908	1908	1908	1908	0
339	20231109	152400	82745547	1908	1908	1908	1908	0
340	20231109	152300	82745547	1908	1908	1908	1908	0
341	20231109	152200	82745547	1908	1908	1908	1908	0
342	20231109	152100	82745547	1908	1908	1908	1908	0
343	20231109	152000	82745547	1908	1908	1908	1908	0
344	20231109	151900	82745547	1908	1908	1909	1908	250
345	20231109	151800	82268546	1908	1908	1908	1908	30
346	20231109	151700	82211306	1908	1909	1910	1908	224
347	20231109	151600	81783701	1909	1909	1909	1909	29
348	20231109	151500	81728340	1910	1909	1910	1909	6
349	20231109	151400	81716885	1909	1908	1909	1908	35
350	20231109	151300	81650080	1910	1910	1910	1910	5
351	20231109	151200	81640530	1909	1909	1909	1909	20
352	20231109	151100	81602350	1908	1908	1909	1908	40
353	20231109	151000	81526011	1908	1908	1908	1908	21
354	20231109	150900	81485943	1908	1908	1908	1908	26
355	20231109	150800	81436335	1908	1908	1909	1908	33
356	20231109	150700	81373364	1909	1910	1910	1909	41
357	20231109	150600	81295094	1909	1909	1909	1909	0
358	20231109	150500	81295094	1909	1909	1909	1909	0
359	20231109	150400	81295094	1909	1909	1910	1909	17
360	20231109	150300	81262638	1909	1909	1909	1909	21
361	20231109	150200	81222549	1909	1909	1909	1909	23
362	20231109	150100	81178642	1909	1909	1910	1909	36
363	20231109	150000	81109917	1909	1909	1909	1909	19
364	20231109	145900	81073646	1909	1909	1909	1909	29
365	20231109	145800	81018285	1915	1915	1915	1915	0
366	20231109	145700	81018285	1915	1915	1915	1915	0
367	20231109	145600	81018285	1915	1915	1915	1915	0
368	20231109	145500	81018285	1915	1915	1915	1915	0
369	20231109	145400	81018285	1915	1904	1915	1904	191
370	20231109	145300	80654465	1904	1904	1904	1904	23
371	20231109	145200	80610673	1905	1904	1905	1904	21
372	20231109	145100	80570688	1904	1904	1904	1904	20
373	20231109	145000	80532608	1904	1904	1904	1904	16
374	20231109	144900	80502144	1906	1906	1906	1906	4
375	20231109	144800	80494520	1906	1906	1906	1904	115
376	20231109	144700	80275488	1907	1907	1907	1907	10
377	20231109	144600	80256418	1907	1907	1907	1907	3
378	20231109	144500	80250697	1907	1907	1907	1907	0
379	20231109	144400	80250697	1907	1907	1907	1907	4
380	20231109	144300	80243069	1907	1907	1907	1907	0
381	20231109	144200	80243069	1907	1907	1907	1907	0
382	20231109	144100	80243069	1907	1907	1907	1907	5
383	20231109	144000	80233534	1907	1907	1907	1907	0
384	20231109	143900	80233534	1907	1907	1907	1907	0
385	20231109	143800	80233534	1907	1907	1907	1907	5
386	20231109	143700	80223999	1907	1907	1907	1907	5
387	20231109	143600	80214464	1906	1906	1906	1906	107
388	20231109	143500	80010522	1906	1906	1906	1906	5
389	20231109	143400	80000992	1907	1907	1907	1907	0
390	20231109	143300	80000992	1907	1907	1907	1907	0
391	20231109	143200	80000992	1907	1907	1907	1907	0
392	20231109	143100	80000992	1907	1907	1907	1907	0
393	20231109	143000	80000992	1907	1907	1907	1907	0
394	20231109	142900	80000992	1907	1907	1907	1907	5
395	20231109	142800	79991457	1907	1905	1907	1905	5
396	20231109	142700	79981924	1905	1905	1905	1905	5
397	20231109	142600	79972399	1904	1905	1905	1901	1609
398	20231109	142500	76908675	1906	1914	1914	1906	3408
399	20231109	142400	70412572	1913	1915	1915	1910	709
400	20231109	142300	69057923	1916	1916	1916	1916	0
401	20231109	142200	69057923	1916	1916	1916	1916	0
402	20231109	142100	69057923	1916	1916	1916	1916	0
403	20231109	142000	69057923	1916	1914	1916	1914	100
404	20231109	141900	68866449	1914	1911	1914	1911	161
405	20231109	141800	68558428	1911	1911	1911	1911	71
406	20231109	141700	68422747	1911	1911	1913	1911	6925
407	20231109	141600	55181936	1911	1912	1912	1911	3
408	20231109	141500	55176202	1911	1911	1911	1911	2
409	20231109	141400	55172380	1912	1912	1912	1912	1
410	20231109	141300	55170468	1911	1912	1912	1911	222
411	20231109	141200	54746026	1912	1912	1912	1912	1
412	20231109	141100	54744114	1911	1914	1914	1911	1357
413	20231109	141000	52149743	1912	1912	1914	1912	1114
414	20231109	140900	50017773	1912	1912	1912	1912	18
415	20231109	140800	49983357	1912	1922	1922	1912	14016
416	20231109	140700	23109320	1928	1928	1928	1928	0
417	20231109	140600	23109320	1928	1928	1928	1928	0
418	20231109	140500	23109320	1928	1928	1928	1928	1
419	20231109	140400	23107392	1931	1931	1931	1931	0
420	20231109	140300	23107392	1931	1931	1931	1931	0
421	20231109	140200	23107392	1931	1931	1931	1931	0
422	20231109	140100	23107392	1931	1931	1931	1931	0
423	20231109	140000	23107392	1931	1931	1931	1931	0
424	20231109	135900	23107392	1931	1931	1931	1931	0
425	20231109	135800	23107392	1931	1931	1931	1931	0
426	20231109	135700	23107392	1931	1931	1931	1931	3
427	20231109	135600	23101599	1931	1931	1931	1931	0
428	20231109	135500	23101599	1931	1931	1931	1931	0
429	20231109	135400	23101599	1931	1931	1931	1931	0
430	20231109	135300	23101599	1931	1931	1931	1931	0
431	20231109	135200	23101599	1931	1923	1931	1922	121
432	20231109	135100	22868963	1923	1928	1929	1923	1115
433	20231109	135000	20718579	1928	1928	1928	1928	0
434	20231109	134900	20718579	1928	1928	1928	1928	0
435	20231109	134800	20718579	1928	1928	1928	1928	0
436	20231109	134700	20718579	1928	1928	1928	1928	0
437	20231109	134600	20718579	1928	1928	1928	1928	0
438	20231109	134500	20718579	1928	1928	1928	1928	0
439	20231109	134400	20718579	1928	1928	1928	1928	0
440	20231109	134300	20718579	1928	1928	1928	1928	0
441	20231109	134200	20718579	1928	1928	1928	1928	0
442	20231109	134100	20718579	1928	1928	1928	1928	0
443	20231109	134000	20718579	1928	1928	1928	1928	0
444	20231109	133900	20718579	1928	1928	1928	1928	0
445	20231109	133800	20718579	1928	1928	1928	1928	1
446	20231109	133700	20716651	1923	1923	1923	1923	0
447	20231109	133600	20716651	1923	1923	1923	1923	0
448	20231109	133500	20716651	1923	1923	1923	1923	0
449	20231109	133400	20716651	1923	1923	1923	1923	0
450	20231109	133300	20716651	1923	1923	1923	1923	0
451	20231109	133200	20716651	1923	1923	1923	1923	0
452	20231109	133100	20716651	1923	1923	1923	1923	0
453	20231109	133000	20716651	1923	1923	1923	1923	0
454	20231109	132900	20716651	1923	1923	1923	1923	0
455	20231109	132800	20716651	1923	1923	1923	1923	0
456	20231109	132700	20716651	1923	1923	1923	1923	0
457	20231109	132600	20716651	1923	1923	1923	1923	0
458	20231109	132500	20716651	1923	1923	1923	1923	0
459	20231109	132400	20716651	1923	1923	1923	1923	0
460	20231109	132300	20716651	1923	1923	1923	1923	0
461	20231109	132200	20716651	1923	1928	1929	1923	3
462	20231109	132100	20710871	1925	1929	1929	1925	11
463	20231109	132000	20689660	1929	1929	1929	1929	1
464	20231109	131900	20687731	1925	1925	1925	1925	0
465	20231109	131800	20687731	1925	1925	1925	1925	0
466	20231109	131700	20687731	1925	1925	1925	1925	18
467	20231109	131600	20653081	1925	1925	1925	1925	0
468	20231109	131500	20653081	1925	1925	1925	1925	0
469	20231109	131400	20653081	1925	1925	1925	1925	0
470	20231109	131300	20653081	1925	1925	1925	1925	0
471	20231109	131200	20653081	1925	1925	1925	1925	0
472	20231109	131100	20653081	1925	1925	1925	1925	0
473	20231109	131000	20653081	1925	1925	1925	1925	0
474	20231109	130900	20653081	1925	1925	1925	1925	0
475	20231109	130800	20653081	1925	1925	1925	1925	0
476	20231109	130700	20653081	1925	1925	1925	1925	0
477	20231109	130600	20653081	1925	1925	1925	1925	0
478	20231109	130500	20653081	1925	1925	1925	1925	0
479	20231109	130400	20653081	1925	1925	1925	1925	0
480	20231109	130300	20653081	1925	1925	1925	1925	0
481	20231109	130200	20653081	1925	1925	1925	1925	0
482	20231109	130100	20653081	1925	1925	1925	1925	0
483	20231109	130000	20653081	1925	1925	1925	1925	0
484	20231109	125900	20653081	1925	1925	1925	1925	0
485	20231109	125800	20653081	1925	1925	1925	1925	1
486	20231109	125700	20651156	1922	1925	1925	1922	429
487	20231109	125600	19825774	1929	1929	1929	1929	0
488	20231109	125500	19825774	1929	1929	1929	1929	0
489	20231109	125400	19825774	1929	1929	1929	1929	1
490	20231109	125300	19823845	1925	1926	1926	1925	38
491	20231109	125200	19750678	1931	1931	1931	1931	0
492	20231109	125100	19750678	1931	1931	1931	1931	0
493	20231109	125000	19750678	1931	1931	1931	1931	0
494	20231109	124900	19750678	1931	1931	1931	1931	0
495	20231109	124800	19750678	1931	1931	1931	1931	0
496	20231109	124700	19750678	1931	1931	1931	1931	0
497	20231109	124600	19750678	1931	1931	1931	1931	0
498	20231109	124500	19750678	1931	1931	1931	1931	0
499	20231109	124400	19750678	1931	1931	1931	1931	0
500	20231109	124300	19750678	1931	1931	1931	1931	0
501	20231109	124200	19750678	1931	1931	1931	1931	0
502	20231109	124100	19750678	1931	1931	1931	1931	0
503	20231109	124000	19750678	1931	1931	1931	1931	0
504	20231109	123900	19750678	1931	1931	1931	1931	0
505	20231109	123800	19750678	1931	1931	1931	1931	0
506	20231109	123700	19750678	1931	1931	1931	1931	0
507	20231109	123600	19750678	1931	1931	1931	1931	0
508	20231109	123500	19750678	1931	1931	1931	1931	0
509	20231109	123400	19750678	1931	1931	1931	1931	0
510	20231109	123300	19750678	1931	1929	1931	1925	8
511	20231109	123200	19735260	1929	1930	1930	1925	72
512	20231109	123100	19596371	1925	1925	1925	1925	0
513	20231109	123000	19596371	1925	1930	1930	1925	104
514	20231109	122900	19396085	1931	1931	1931	1931	0
515	20231109	122800	19396085	1931	1931	1931	1931	12
516	20231109	122700	19372913	1930	1930	1930	1930	2
517	20231109	122600	19369053	1926	1931	1931	1926	187
518	20231109	122500	19008084	1932	1932	1932	1932	0
519	20231109	122400	19008084	1932	1932	1932	1932	0
520	20231109	122300	19008084	1932	1932	1932	1932	0
521	20231109	122200	19008084	1932	1932	1932	1932	0
522	20231109	122100	19008084	1932	1932	1932	1932	0
523	20231109	122000	19008084	1932	1932	1932	1932	0
524	20231109	121900	19008084	1932	1932	1932	1932	0
525	20231109	121800	19008084	1932	1932	1932	1932	0
526	20231109	121700	19008084	1932	1932	1932	1932	0
527	20231109	121600	19008084	1932	1932	1932	1932	0
528	20231109	121500	19008084	1932	1932	1932	1932	0
529	20231109	121400	19008084	1932	1932	1932	1932	0
530	20231109	121300	19008084	1932	1932	1932	1932	0
531	20231109	121200	19008084	1932	1932	1932	1932	0
532	20231109	121100	19008084	1932	1932	1932	1932	0
533	20231109	121000	19008084	1932	1932	1932	1932	0
534	20231109	120900	19008084	1932	1932	1932	1932	0
535	20231109	120800	19008084	1932	1932	1932	1932	0
536	20231109	120700	19008084	1932	1932	1932	1932	0
537	20231109	120600	19008084	1932	1932	1932	1932	0
538	20231109	120500	19008084	1932	1932	1932	1932	0
539	20231109	120400	19008084	1932	1932	1932	1932	0
540	20231109	120300	19008084	1932	1932	1932	1932	0
541	20231109	120200	19008084	1932	1932	1932	1932	1
542	20231109	120100	19006152	1931	1931	1931	1931	0
543	20231109	120000	19006152	1931	1931	1931	1931	0
544	20231109	115900	19006152	1931	1931	1931	1931	0
545	20231109	115800	19006152	1931	1931	1931	1931	0
546	20231109	115700	19006152	1931	1931	1931	1931	0
547	20231109	115600	19006152	1931	1931	1931	1931	0
548	20231109	115500	19006152	1931	1931	1931	1931	0
549	20231109	115400	19006152	1931	1931	1931	1931	0
550	20231109	115300	19006152	1931	1931	1931	1931	0
551	20231109	115200	19006152	1931	1931	1931	1931	0
552	20231109	115100	19006152	1931	1931	1931	1931	0
553	20231109	115000	19006152	1931	1931	1931	1931	0
554	20231109	114900	19006152	1931	1931	1931	1931	0
555	20231109	114800	19006152	1931	1931	1931	1931	0
556	20231109	114700	19006152	1931	1931	1931	1931	0
557	20231109	114600	19006152	1931	1931	1931	1931	0
558	20231109	114500	19006152	1931	1931	1931	1931	0
559	20231109	114400	19006152	1931	1931	1931	1931	0
560	20231109	114300	19006152	1931	1931	1931	1931	0
561	20231109	114200	19006152	1931	1931	1931	1931	0
562	20231109	114100	19006152	1931	1931	1931	1931	0
563	20231109	114000	19006152	1931	1931	1931	1931	0
564	20231109	113900	19006152	1931	1932	1932	1931	111
565	20231109	113800	18791711	1932	1932	1932	1932	0
566	20231109	113700	18791711	1932	1932	1932	1932	0
567	20231109	113600	18791711	1932	1932	1932	1932	0
568	20231109	113500	18791711	1932	1932	1932	1932	0
569	20231109	113400	18791711	1932	1932	1932	1932	1
570	20231109	113300	18789779	1931	1931	1931	1931	0
571	20231109	113200	18789779	1931	1931	1931	1931	0
572	20231109	113100	18789779	1931	1931	1931	1931	0
573	20231109	113000	18789779	1931	1931	1931	1931	0
574	20231109	112900	18789779	1931	1931	1931	1931	0
575	20231109	112800	18789779	1931	1931	1931	1931	0
576	20231109	112700	18789779	1931	1929	1932	1929	6
577	20231109	112600	18778193	1931	1931	1931	1931	0
578	20231109	112500	18778193	1931	1931	1931	1931	0
579	20231109	112400	18778193	1931	1931	1931	1931	0
580	20231109	112300	18778193	1931	1931	1931	1931	0
581	20231109	112200	18778193	1931	1931	1931	1931	0
582	20231109	112100	18778193	1931	1931	1931	1931	0
583	20231109	112000	18778193	1931	1931	1931	1931	0
584	20231109	111900	18778193	1931	1931	1931	1931	0
585	20231109	111800	18778193	1931	1931	1931	1931	0
586	20231109	111700	18778193	1931	1931	1931	1931	0
587	20231109	111600	18778193	1931	1931	1931	1931	0
588	20231109	111500	18778193	1931	1931	1931	1931	0
589	20231109	111400	18778193	1931	1931	1931	1931	0
590	20231109	111300	18778193	1931	1931	1931	1931	0
591	20231109	111200	18778193	1931	1931	1931	1931	0
592	20231109	111100	18778193	1931	1931	1931	1931	0
593	20231109	111000	18778193	1931	1931	1931	1931	0
594	20231109	110900	18778193	1931	1931	1931	1931	0
595	20231109	110800	18778193	1931	1931	1931	1931	0
596	20231109	110700	18778193	1931	1931	1931	1931	0
597	20231109	110600	18778193	1931	1931	1931	1931	0
598	20231109	110500	18778193	1931	1931	1931	1931	0
599	20231109	110400	18778193	1931	1931	1931	1931	0
600	20231109	110300	18778193	1931	1931	1931	1931	0
601	20231109	110200	18778193	1931	1931	1931	1931	1
602	20231109	110100	18776262	1927	1927	1927	1927	0
603	20231109	110000	18776262	1927	1926	1927	1926	2
604	20231109	105900	18772409	1931	1928	1932	1928	27
605	20231109	105800	18720300	1932	1932	1932	1932	0
606	20231109	105700	18720300	1932	1932	1932	1932	2
607	20231109	105600	18716436	1930	1930	1930	1930	1
608	20231109	105500	18714506	1923	1923	1923	1923	10
609	20231109	105400	18695276	1923	1923	1923	1923	1
610	20231109	105300	18693353	1932	1932	1932	1932	0
611	20231109	105200	18693353	1932	1932	1932	1932	0
612	20231109	105100	18693353	1932	1932	1932	1932	0
613	20231109	105000	18693353	1932	1932	1932	1932	0
614	20231109	104900	18693353	1932	1932	1932	1932	0
615	20231109	104800	18693353	1932	1932	1932	1932	0
616	20231109	104700	18693353	1932	1932	1932	1932	0
617	20231109	104600	18693353	1932	1932	1932	1932	0
618	20231109	104500	18693353	1932	1932	1932	1932	0
619	20231109	104400	18693353	1932	1932	1932	1932	0
620	20231109	104300	18693353	1932	1932	1932	1932	0
621	20231109	104200	18693353	1932	1932	1932	1932	0
622	20231109	104100	18693353	1932	1932	1932	1932	0
623	20231109	104000	18693353	1932	1930	1932	1930	30
624	20231109	103900	18635395	1930	1930	1930	1930	1
625	20231109	103800	18633465	1928	1928	1928	1928	0
626	20231109	103700	18633465	1928	1928	1928	1928	0
627	20231109	103600	18633465	1928	1928	1928	1928	0
628	20231109	103500	18633465	1928	1928	1928	1928	0
629	20231109	103400	18633465	1928	1928	1928	1928	2
630	20231109	103300	18629609	1926	1926	1926	1926	0
631	20231109	103200	18629609	1926	1926	1926	1926	0
632	20231109	103100	18629609	1926	1926	1926	1926	0
633	20231109	103000	18629609	1926	1926	1926	1926	0
634	20231109	102900	18629609	1926	1926	1926	1926	0
635	20231109	102800	18629609	1926	1926	1926	1926	0
636	20231109	102700	18629609	1926	1926	1926	1926	0
637	20231109	102600	18629609	1926	1926	1926	1926	0
638	20231109	102500	18629609	1926	1926	1926	1926	0
639	20231109	102400	18629609	1926	1926	1926	1926	65
640	20231109	102300	18504419	1923	1923	1923	1923	0
641	20231109	102200	18504419	1923	1923	1923	1923	0
642	20231109	102100	18504419	1923	1923	1923	1923	0
643	20231109	102000	18504419	1923	1923	1923	1923	0
644	20231109	101900	18504419	1923	1923	1923	1923	1
645	20231109	101800	18502496	1923	1926	1926	1923	52
646	20231109	101700	18402347	1923	1923	1923	1923	0
647	20231109	101600	18402347	1923	1923	1923	1923	1
648	20231109	101500	18400424	1926	1926	1926	1926	0
649	20231109	101400	18400424	1926	1926	1926	1926	0
650	20231109	101300	18400424	1926	1926	1926	1926	0
651	20231109	101200	18400424	1926	1926	1926	1926	0
652	20231109	101100	18400424	1926	1926	1926	1926	0
653	20231109	101000	18400424	1926	1926	1926	1926	0
654	20231109	100900	18400424	1926	1926	1926	1926	0
655	20231109	100800	18400424	1926	1926	1926	1926	0
656	20231109	100700	18400424	1926	1926	1926	1926	0
657	20231109	100600	18400424	1926	1926	1926	1926	0
658	20231109	100500	18400424	1926	1926	1926	1926	0
659	20231109	100400	18400424	1926	1926	1926	1926	0
660	20231109	100300	18400424	1926	1926	1926	1926	0
661	20231109	100200	18400424	1926	1926	1926	1926	0
662	20231109	100100	18400424	1926	1926	1926	1926	0
663	20231109	100000	18400424	1926	1926	1926	1926	0
664	20231109	095900	18400424	1926	1926	1926	1926	0
665	20231109	095800	18400424	1926	1926	1926	1926	0
666	20231109	095700	18400424	1926	1926	1926	1926	0
667	20231109	095600	18400424	1926	1926	1926	1926	1060
668	20231109	095500	16358864	1926	1926	1926	1926	0
669	20231109	095400	16358864	1926	1926	1926	1926	0
670	20231109	095300	16358864	1926	1926	1926	1926	0
671	20231109	095200	16358864	1926	1926	1926	1926	0
672	20231109	095100	16358864	1926	1926	1926	1926	0
673	20231109	095000	16358864	1926	1930	1930	1926	105
674	20231109	094900	16156622	1936	1936	1936	1936	0
675	20231109	094800	16156622	1936	1926	1937	1926	3805
676	20231109	094700	8786416	1926	1925	1926	1925	547
677	20231109	094600	7733078	1924	1924	1924	1924	0
678	20231109	094500	7733078	1924	1924	1924	1924	63
679	20231109	094400	7611866	1924	1925	1925	1924	17
680	20231109	094300	7579155	1925	1925	1925	1925	394
681	20231109	094200	6820705	1929	1929	1929	1929	4
682	20231109	094100	6812989	1929	1929	1929	1929	0
683	20231109	094000	6812989	1929	1929	1929	1929	0
684	20231109	093900	6812989	1929	1929	1929	1929	0
685	20231109	093800	6812989	1929	1929	1929	1929	0
686	20231109	093700	6812989	1929	1929	1929	1929	0
687	20231109	093600	6812989	1929	1929	1929	1929	0
688	20231109	093500	6812989	1929	1929	1929	1929	0
689	20231109	093400	6812989	1929	1929	1929	1929	0
690	20231109	093300	6812989	1929	1929	1929	1929	1
691	20231109	093200	6811060	1925	1925	1925	1925	1
692	20231109	093100	6809135	1924	1924	1924	1924	153
693	20231109	093000	6514763	1924	1924	1924	1924	0
694	20231109	092900	6514763	1924	1924	1924	1924	0
695	20231109	092800	6514763	1924	1924	1924	1924	0
696	20231109	092700	6514763	1924	1924	1924	1924	7
697	20231109	092600	6501295	1924	1924	1924	1924	1
698	20231109	092500	6499371	1920	1920	1920	1920	0
699	20231109	092400	6499371	1920	1920	1920	1920	32
700	20231109	092300	6437931	1921	1918	1921	1918	1006
701	20231109	092200	4505431	1918	1919	1919	1918	44
702	20231109	092100	4420999	1918	1918	1918	1918	0
703	20231109	092000	4420999	1918	1918	1918	1918	0
704	20231109	091900	4420999	1918	1918	1918	1918	7
705	20231109	091800	4407573	1918	1918	1918	1918	70
706	20231109	091700	4273313	1920	1920	1920	1920	0
707	20231109	091600	4273313	1920	1920	1920	1920	0
708	20231109	091500	4273313	1920	1920	1920	1920	0
709	20231109	091400	4273313	1920	1920	1920	1920	0
710	20231109	091300	4273313	1920	1920	1920	1920	0
711	20231109	091200	4273313	1920	1920	1920	1920	0
712	20231109	091100	4273313	1920	1920	1920	1920	0
713	20231109	091000	4273313	1920	1930	1930	1920	1103
714	20231109	090900	2147809	1933	1933	1933	1933	0
715	20231109	090800	2147809	1933	1933	1933	1933	1
716	20231109	090700	2145876	1930	1930	1930	1930	0
717	20231109	090600	2145876	1930	1930	1930	1930	0
718	20231109	090500	2145876	1930	1930	1933	1930	4
719	20231109	090400	2138153	1930	1930	1930	1930	2
720	20231109	090300	2134293	1936	1930	1936	1930	50
721	20231109	090200	2037787	1937	1937	1937	1937	51
722	20231109	090100	1939000	1939	1939	1939	1939	0
723	20231109	090000	1939000	1939	1939	1939	1939	1000