KissMeData/452670/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	213100	5153776	1946	1946	1946	1946	49
3	20231114	213000	5153776	1946	1946	1946	1946	0
4	20231114	212900	5153776	1946	1946	1946	1946	0
5	20231114	212800	5153776	1946	1946	1946	1946	0
6	20231114	212700	5153776	1946	1946	1946	1946	0
7	20231114	212600	5153776	1946	1946	1946	1946	0
8	20231114	212500	5153776	1946	1946	1946	1946	0
9	20231114	212400	5153776	1946	1946	1946	1946	0
10	20231114	212300	5153776	1946	1946	1946	1946	0
11	20231114	212200	5153776	1946	1946	1946	1946	0
12	20231114	212100	5153776	1946	1946	1946	1946	0
13	20231114	212000	5153776	1946	1946	1946	1946	0
14	20231114	211900	5153776	1946	1946	1946	1946	0
15	20231114	211800	5153776	1946	1946	1946	1946	0
16	20231114	211700	5153776	1946	1946	1946	1946	0
17	20231114	211600	5153776	1946	1946	1946	1946	0
18	20231114	211500	5153776	1946	1946	1946	1946	0
19	20231114	211400	5153776	1946	1946	1946	1946	0
20	20231114	211300	5153776	1946	1946	1946	1946	0
21	20231114	211200	5153776	1946	1946	1946	1946	0
22	20231114	211100	5153776	1946	1946	1946	1946	0
23	20231114	211000	5153776	1946	1946	1946	1946	0
24	20231114	210900	5153776	1946	1946	1946	1946	0
25	20231114	210800	5153776	1946	1946	1946	1946	0
26	20231114	210700	5153776	1946	1946	1946	1946	0
27	20231114	210600	5153776	1946	1946	1946	1946	0
28	20231114	210500	5153776	1946	1946	1946	1946	0
29	20231114	210400	5153776	1946	1946	1946	1946	0
30	20231114	210300	5153776	1946	1946	1946	1946	0
31	20231114	210200	5153776	1946	1946	1946	1946	0
32	20231114	210100	5153776	1946	1946	1946	1946	49
33	20231114	210000	5153776	1946	1946	1946	1946	0
34	20231114	205900	5153776	1946	1946	1946	1946	0
35	20231114	205800	5153776	1946	1946	1946	1946	0
36	20231114	205700	5153776	1946	1946	1946	1946	0
37	20231114	205600	5153776	1946	1946	1946	1946	0
38	20231114	205500	5153776	1946	1946	1946	1946	0
39	20231114	205400	5153776	1946	1946	1946	1946	0
40	20231114	205300	5153776	1946	1946	1946	1946	0
41	20231114	205200	5153776	1946	1946	1946	1946	0
42	20231114	205100	5153776	1946	1946	1946	1946	0
43	20231114	205000	5153776	1946	1946	1946	1946	0
44	20231114	204900	5153776	1946	1946	1946	1946	0
45	20231114	204800	5153776	1946	1946	1946	1946	0
46	20231114	204700	5153776	1946	1946	1946	1946	0
47	20231114	204600	5153776	1946	1946	1946	1946	0
48	20231114	204500	5153776	1946	1946	1946	1946	0
49	20231114	204400	5153776	1946	1946	1946	1946	0
50	20231114	204300	5153776	1946	1946	1946	1946	0
51	20231114	204200	5153776	1946	1946	1946	1946	0
52	20231114	204100	5153776	1946	1946	1946	1946	0
53	20231114	204000	5153776	1946	1946	1946	1946	0
54	20231114	203900	5153776	1946	1946	1946	1946	0
55	20231114	203800	5153776	1946	1946	1946	1946	0
56	20231114	203700	5153776	1946	1946	1946	1946	0
57	20231114	203600	5153776	1946	1946	1946	1946	0
58	20231114	203500	5153776	1946	1946	1946	1946	0
59	20231114	203400	5153776	1946	1946	1946	1946	0
60	20231114	203300	5153776	1946	1946	1946	1946	0
61	20231114	203200	5153776	1946	1946	1946	1946	0
62	20231114	203100	5153776	1946	1946	1946	1946	49
63	20231114	203000	5153776	1946	1946	1946	1946	0
64	20231114	202900	5153776	1946	1946	1946	1946	0
65	20231114	202800	5153776	1946	1946	1946	1946	0
66	20231114	202700	5153776	1946	1946	1946	1946	0
67	20231114	202600	5153776	1946	1946	1946	1946	0
68	20231114	202500	5153776	1946	1946	1946	1946	0
69	20231114	202400	5153776	1946	1946	1946	1946	0
70	20231114	202300	5153776	1946	1946	1946	1946	0
71	20231114	202200	5153776	1946	1946	1946	1946	0
72	20231114	202100	5153776	1946	1946	1946	1946	0
73	20231114	202000	5153776	1946	1946	1946	1946	0
74	20231114	201900	5153776	1946	1946	1946	1946	0
75	20231114	201800	5153776	1946	1946	1946	1946	0
76	20231114	201700	5153776	1946	1946	1946	1946	0
77	20231114	201600	5153776	1946	1946	1946	1946	0
78	20231114	201500	5153776	1946	1946	1946	1946	0
79	20231114	201400	5153776	1946	1946	1946	1946	0
80	20231114	201300	5153776	1946	1946	1946	1946	0
81	20231114	201200	5153776	1946	1946	1946	1946	0
82	20231114	201100	5153776	1946	1946	1946	1946	0
83	20231114	201000	5153776	1946	1946	1946	1946	0
84	20231114	200900	5153776	1946	1946	1946	1946	0
85	20231114	200800	5153776	1946	1946	1946	1946	0
86	20231114	200700	5153776	1946	1946	1946	1946	0
87	20231114	200600	5153776	1946	1946	1946	1946	0
88	20231114	200500	5153776	1946	1946	1946	1946	0
89	20231114	200400	5153776	1946	1946	1946	1946	0
90	20231114	200300	5153776	1946	1946	1946	1946	0
91	20231114	200200	5153776	1946	1946	1946	1946	0
92	20231114	200100	5153776	1946	1946	1946	1946	49
93	20231114	200000	5153776	1946	1946	1946	1946	0
94	20231114	195900	5153776	1946	1946	1946	1946	0
95	20231114	195800	5153776	1946	1946	1946	1946	0
96	20231114	195700	5153776	1946	1946	1946	1946	0
97	20231114	195600	5153776	1946	1946	1946	1946	0
98	20231114	195500	5153776	1946	1946	1946	1946	0
99	20231114	195400	5153776	1946	1946	1946	1946	0
100	20231114	195300	5153776	1946	1946	1946	1946	0
101	20231114	195200	5153776	1946	1946	1946	1946	0
102	20231114	195100	5153776	1946	1946	1946	1946	0
103	20231114	195000	5153776	1946	1946	1946	1946	0
104	20231114	194900	5153776	1946	1946	1946	1946	0
105	20231114	194800	5153776	1946	1946	1946	1946	0
106	20231114	194700	5153776	1946	1946	1946	1946	0
107	20231114	194600	5153776	1946	1946	1946	1946	0
108	20231114	194500	5153776	1946	1946	1946	1946	0
109	20231114	194400	5153776	1946	1946	1946	1946	0
110	20231114	194300	5153776	1946	1946	1946	1946	0
111	20231114	194200	5153776	1946	1946	1946	1946	0
112	20231114	194100	5153776	1946	1946	1946	1946	0
113	20231114	194000	5153776	1946	1946	1946	1946	0
114	20231114	193900	5153776	1946	1946	1946	1946	0
115	20231114	193800	5153776	1946	1946	1946	1946	0
116	20231114	193700	5153776	1946	1946	1946	1946	0
117	20231114	193600	5153776	1946	1946	1946	1946	0
118	20231114	193500	5153776	1946	1946	1946	1946	0
119	20231114	193400	5153776	1946	1946	1946	1946	0
120	20231114	193300	5153776	1946	1946	1946	1946	0
121	20231114	193200	5153776	1946	1946	1946	1946	0
122	20231114	193100	5153776	1946	1946	1946	1946	49
123	20231114	193000	5153776	1946	1946	1946	1946	0
124	20231114	192900	5153776	1946	1946	1946	1946	0
125	20231114	192800	5153776	1946	1946	1946	1946	0
126	20231114	192700	5153776	1946	1946	1946	1946	0
127	20231114	192600	5153776	1946	1946	1946	1946	0
128	20231114	192500	5153776	1946	1946	1946	1946	0
129	20231114	192400	5153776	1946	1946	1946	1946	0
130	20231114	192300	5153776	1946	1946	1946	1946	0
131	20231114	192200	5153776	1946	1946	1946	1946	0
132	20231114	192100	5153776	1946	1946	1946	1946	0
133	20231114	192000	5153776	1946	1946	1946	1946	0
134	20231114	191900	5153776	1946	1946	1946	1946	0
135	20231114	191800	5153776	1946	1946	1946	1946	0
136	20231114	191700	5153776	1946	1946	1946	1946	0
137	20231114	191600	5153776	1946	1946	1946	1946	0
138	20231114	191500	5153776	1946	1946	1946	1946	0
139	20231114	191400	5153776	1946	1946	1946	1946	0
140	20231114	191300	5153776	1946	1946	1946	1946	0
141	20231114	191200	5153776	1946	1946	1946	1946	0
142	20231114	191100	5153776	1946	1946	1946	1946	0
143	20231114	191000	5153776	1946	1946	1946	1946	0
144	20231114	190900	5153776	1946	1946	1946	1946	0
145	20231114	190800	5153776	1946	1946	1946	1946	0
146	20231114	190700	5153776	1946	1946	1946	1946	0
147	20231114	190600	5153776	1946	1946	1946	1946	0
148	20231114	190500	5153776	1946	1946	1946	1946	0
149	20231114	190400	5153776	1946	1946	1946	1946	0
150	20231114	190300	5153776	1946	1946	1946	1946	0
151	20231114	190200	5153776	1946	1946	1946	1946	0
152	20231114	190100	5153776	1946	1946	1946	1946	49
153	20231114	190000	5153776	1946	1946	1946	1946	0
154	20231114	185900	5153776	1946	1946	1946	1946	0
155	20231114	185800	5153776	1946	1946	1946	1946	0
156	20231114	185700	5153776	1946	1946	1946	1946	0
157	20231114	185600	5153776	1946	1946	1946	1946	0
158	20231114	185500	5153776	1946	1946	1946	1946	0
159	20231114	185400	5153776	1946	1946	1946	1946	0
160	20231114	185300	5153776	1946	1946	1946	1946	0
161	20231114	185200	5153776	1946	1946	1946	1946	0
162	20231114	185100	5153776	1946	1946	1946	1946	0
163	20231114	185000	5153776	1946	1946	1946	1946	0
164	20231114	184900	5153776	1946	1946	1946	1946	0
165	20231114	184800	5153776	1946	1946	1946	1946	0
166	20231114	184700	5153776	1946	1946	1946	1946	0
167	20231114	184600	5153776	1946	1946	1946	1946	0
168	20231114	184500	5153776	1946	1946	1946	1946	0
169	20231114	184400	5153776	1946	1946	1946	1946	0
170	20231114	184300	5153776	1946	1946	1946	1946	0
171	20231114	184200	5153776	1946	1946	1946	1946	0
172	20231114	184100	5153776	1946	1946	1946	1946	0
173	20231114	184000	5153776	1946	1946	1946	1946	0
174	20231114	183900	5153776	1946	1946	1946	1946	0
175	20231114	183800	5153776	1946	1946	1946	1946	0
176	20231114	183700	5153776	1946	1946	1946	1946	0
177	20231114	183600	5153776	1946	1946	1946	1946	0
178	20231114	183500	5153776	1946	1946	1946	1946	0
179	20231114	183400	5153776	1946	1946	1946	1946	0
180	20231114	183300	5153776	1946	1946	1946	1946	0
181	20231114	183200	5153776	1946	1946	1946	1946	0
182	20231114	183100	5153776	1946	1946	1946	1946	49
183	20231114	183000	5153776	1946	1946	1946	1946	0
184	20231114	182900	5153776	1946	1946	1946	1946	0
185	20231114	182800	5153776	1946	1946	1946	1946	0
186	20231114	182700	5153776	1946	1946	1946	1946	0
187	20231114	182600	5153776	1946	1946	1946	1946	0
188	20231114	182500	5153776	1946	1946	1946	1946	0
189	20231114	182400	5153776	1946	1946	1946	1946	0
190	20231114	182300	5153776	1946	1946	1946	1946	0
191	20231114	182200	5153776	1946	1946	1946	1946	0
192	20231114	182100	5153776	1946	1946	1946	1946	0
193	20231114	182000	5153776	1946	1946	1946	1946	0
194	20231114	181900	5153776	1946	1946	1946	1946	0
195	20231114	181800	5153776	1946	1946	1946	1946	0
196	20231114	181700	5153776	1946	1946	1946	1946	0
197	20231114	181600	5153776	1946	1946	1946	1946	0
198	20231114	181500	5153776	1946	1946	1946	1946	0
199	20231114	181400	5153776	1946	1946	1946	1946	0
200	20231114	181300	5153776	1946	1946	1946	1946	0
201	20231114	181200	5153776	1946	1946	1946	1946	0
202	20231114	181100	5153776	1946	1946	1946	1946	0
203	20231114	181000	5153776	1946	1946	1946	1946	0
204	20231114	180900	5153776	1946	1946	1946	1946	0
205	20231114	180800	5153776	1946	1946	1946	1946	0
206	20231114	180700	5153776	1946	1946	1946	1946	0
207	20231114	180600	5153776	1946	1946	1946	1946	0
208	20231114	180500	5153776	1946	1946	1946	1946	0
209	20231114	180400	5153776	1946	1946	1946	1946	0
210	20231114	180300	5153776	1946	1946	1946	1946	0
211	20231114	180200	5153776	1946	1946	1946	1946	0
212	20231114	180100	5153776	1946	1946	1946	1946	49
213	20231114	180000	5153776	1946	1946	1946	1946	0
214	20231114	175900	5153776	1946	1946	1946	1946	0
215	20231114	175800	5153776	1946	1946	1946	1946	0
216	20231114	175700	5153776	1946	1946	1946	1946	0
217	20231114	175600	5153776	1946	1946	1946	1946	0
218	20231114	175500	5153776	1946	1946	1946	1946	0
219	20231114	175400	5153776	1946	1946	1946	1946	0
220	20231114	175300	5153776	1946	1946	1946	1946	0
221	20231114	175200	5153776	1946	1946	1946	1946	0
222	20231114	175100	5153776	1946	1946	1946	1946	0
223	20231114	175000	5153776	1946	1946	1946	1946	0
224	20231114	174900	5153776	1946	1946	1946	1946	0
225	20231114	174800	5153776	1946	1946	1946	1946	0
226	20231114	174700	5153776	1946	1946	1946	1946	0
227	20231114	174600	5153776	1946	1946	1946	1946	0
228	20231114	174500	5153776	1946	1946	1946	1946	0
229	20231114	174400	5153776	1946	1946	1946	1946	0
230	20231114	174300	5153776	1946	1946	1946	1946	0
231	20231114	174200	5153776	1946	1946	1946	1946	0
232	20231114	174100	5153776	1946	1946	1946	1946	0
233	20231114	174000	5153776	1946	1946	1946	1946	0
234	20231114	173900	5153776	1946	1946	1946	1946	0
235	20231114	173800	5153776	1946	1946	1946	1946	0
236	20231114	173700	5153776	1946	1946	1946	1946	0
237	20231114	173600	5153776	1946	1946	1946	1946	0
238	20231114	173500	5153776	1946	1946	1946	1946	0
239	20231114	173400	5153776	1946	1946	1946	1946	0
240	20231114	173300	5153776	1946	1946	1946	1946	0
241	20231114	173200	5153776	1946	1946	1946	1946	0
242	20231114	173100	5153776	1946	1946	1946	1946	49
243	20231114	173000	5153776	1946	1946	1946	1946	0
244	20231114	172900	5153776	1946	1946	1946	1946	0
245	20231114	172800	5153776	1946	1946	1946	1946	0
246	20231114	172700	5153776	1946	1946	1946	1946	0
247	20231114	172600	5153776	1946	1946	1946	1946	0
248	20231114	172500	5153776	1946	1946	1946	1946	0
249	20231114	172400	5153776	1946	1946	1946	1946	0
250	20231114	172300	5153776	1946	1946	1946	1946	0
251	20231114	172200	5153776	1946	1946	1946	1946	0
252	20231114	172100	5153776	1946	1946	1946	1946	0
253	20231114	172000	5153776	1946	1946	1946	1946	0
254	20231114	171900	5153776	1946	1946	1946	1946	0
255	20231114	171800	5153776	1946	1946	1946	1946	0
256	20231114	171700	5153776	1946	1946	1946	1946	0
257	20231114	171600	5153776	1946	1946	1946	1946	0
258	20231114	171500	5153776	1946	1946	1946	1946	0
259	20231114	171400	5153776	1946	1946	1946	1946	0
260	20231114	171300	5153776	1946	1946	1946	1946	0
261	20231114	171200	5153776	1946	1946	1946	1946	0
262	20231114	171100	5153776	1946	1946	1946	1946	0
263	20231114	171000	5153776	1946	1946	1946	1946	0
264	20231114	170900	5153776	1946	1946	1946	1946	0
265	20231114	170800	5153776	1946	1946	1946	1946	0
266	20231114	170700	5153776	1946	1946	1946	1946	0
267	20231114	170600	5153776	1946	1946	1946	1946	0
268	20231114	170500	5153776	1946	1946	1946	1946	0
269	20231114	170400	5153776	1946	1946	1946	1946	0
270	20231114	170300	5153776	1946	1946	1946	1946	0
271	20231114	170200	5153776	1946	1946	1946	1946	0
272	20231114	170100	5153776	1946	1946	1946	1946	49
273	20231114	170000	5153776	1946	1946	1946	1946	0
274	20231114	165900	5153776	1946	1946	1946	1946	0
275	20231114	165800	5153776	1946	1946	1946	1946	0
276	20231114	165700	5153776	1946	1946	1946	1946	0
277	20231114	165600	5153776	1946	1946	1946	1946	0
278	20231114	165500	5153776	1946	1946	1946	1946	0
279	20231114	165400	5153776	1946	1946	1946	1946	0
280	20231114	165300	5153776	1946	1946	1946	1946	0
281	20231114	165200	5153776	1946	1946	1946	1946	0
282	20231114	165100	5153776	1946	1946	1946	1946	0
283	20231114	165000	5153776	1946	1946	1946	1946	0
284	20231114	164900	5153776	1946	1946	1946	1946	0
285	20231114	164800	5153776	1946	1946	1946	1946	0
286	20231114	164700	5153776	1946	1946	1946	1946	0
287	20231114	164600	5153776	1946	1946	1946	1946	0
288	20231114	164500	5153776	1946	1946	1946	1946	0
289	20231114	164400	5153776	1946	1946	1946	1946	0
290	20231114	164300	5153776	1946	1946	1946	1946	0
291	20231114	164200	5153776	1946	1946	1946	1946	0
292	20231114	164100	5153776	1946	1946	1946	1946	0
293	20231114	164000	5153776	1946	1946	1946	1946	0
294	20231114	163900	5153776	1946	1946	1946	1946	0
295	20231114	163800	5153776	1946	1946	1946	1946	0
296	20231114	163700	5153776	1946	1946	1946	1946	0
297	20231114	163600	5153776	1946	1946	1946	1946	0
298	20231114	163500	5153776	1946	1946	1946	1946	0
299	20231114	163400	5153776	1946	1946	1946	1946	0
300	20231114	163300	5153776	1946	1946	1946	1946	0
301	20231114	163200	5153776	1946	1946	1946	1946	0
302	20231114	163100	5153776	1946	1946	1946	1946	49
303	20231114	163000	5153776	1946	1946	1946	1946	0
304	20231114	162900	5153776	1946	1946	1946	1946	0
305	20231114	162800	5153776	1946	1946	1946	1946	0
306	20231114	162700	5153776	1946	1946	1946	1946	0
307	20231114	162600	5153776	1946	1946	1946	1946	0
308	20231114	162500	5153776	1946	1946	1946	1946	0
309	20231114	162400	5153776	1946	1946	1946	1946	0
310	20231114	162300	5153776	1946	1946	1946	1946	0
311	20231114	162200	5153776	1946	1946	1946	1946	0
312	20231114	162100	5153776	1946	1946	1946	1946	0
313	20231114	162000	5153776	1946	1946	1946	1946	0
314	20231114	161900	5153776	1946	1946	1946	1946	0
315	20231114	161800	5153776	1946	1946	1946	1946	0
316	20231114	161700	5153776	1946	1946	1946	1946	0
317	20231114	161600	5153776	1946	1946	1946	1946	0
318	20231114	161500	5153776	1946	1946	1946	1946	0
319	20231114	161400	5153776	1946	1946	1946	1946	0
320	20231114	161300	5153776	1946	1946	1946	1946	0
321	20231114	161200	5153776	1946	1946	1946	1946	0
322	20231114	161100	5153776	1946	1946	1946	1946	0
323	20231114	161000	5153776	1946	1946	1946	1946	0
324	20231114	160900	5153776	1946	1946	1946	1946	0
325	20231114	160800	5153776	1946	1946	1946	1946	0
326	20231114	160700	5153776	1946	1946	1946	1946	0
327	20231114	160600	5153776	1946	1946	1946	1946	0
328	20231114	160500	5153776	1946	1946	1946	1946	0
329	20231114	160400	5153776	1946	1946	1946	1946	0
330	20231114	160300	5153776	1946	1946	1946	1946	0
331	20231114	160200	5153776	1946	1946	1946	1946	0
332	20231114	160100	5153776	1946	1946	1946	1946	49
333	20231114	160000	5153776	1946	1946	1946	1946	0
334	20231114	155900	5153776	1946	1946	1946	1946	0
335	20231114	155800	5153776	1946	1946	1946	1946	0
336	20231114	155700	5153776	1946	1946	1946	1946	0
337	20231114	155600	5153776	1946	1946	1946	1946	0
338	20231114	155500	5153776	1946	1946	1946	1946	0
339	20231114	155400	5153776	1946	1946	1946	1946	0
340	20231114	155300	5153776	1946	1946	1946	1946	0
341	20231114	155200	5153776	1946	1946	1946	1946	0
342	20231114	155100	5153776	1946	1946	1946	1946	0
343	20231114	155000	5153776	1946	1946	1946	1946	0
344	20231114	154900	5153776	1946	1946	1946	1946	0
345	20231114	154800	5153776	1946	1946	1946	1946	0
346	20231114	154700	5153776	1946	1946	1946	1946	0
347	20231114	154600	5153776	1946	1946	1946	1946	0
348	20231114	154500	5153776	1946	1946	1946	1946	0
349	20231114	154400	5153776	1946	1946	1946	1946	0
350	20231114	154300	5153776	1946	1946	1946	1946	0
351	20231114	154200	5153776	1946	1946	1946	1946	0
352	20231114	154100	5153776	1946	1946	1946	1946	0
353	20231114	154000	5153776	1946	1946	1946	1946	0
354	20231114	153900	5153776	1946	1946	1946	1946	0
355	20231114	153800	5153776	1946	1946	1946	1946	0
356	20231114	153700	5153776	1946	1946	1946	1946	0
357	20231114	153600	5153776	1946	1946	1946	1946	0
358	20231114	153500	5153776	1946	1946	1946	1946	0
359	20231114	153400	5153776	1946	1946	1946	1946	0
360	20231114	153300	5153776	1946	1946	1946	1946	0
361	20231114	153200	5153776	1946	1946	1946	1946	0
362	20231114	153100	5153776	1946	1946	1946	1946	49
363	20231114	153000	5153776	1946	1946	1946	1946	49
364	20231114	152900	5058422	1946	1946	1946	1946	0
365	20231114	152800	5058422	1946	1946	1946	1946	0
366	20231114	152700	5058422	1946	1946	1946	1946	0
367	20231114	152600	5058422	1946	1946	1946	1946	0
368	20231114	152500	5058422	1946	1946	1946	1946	0
369	20231114	152400	5058422	1946	1946	1946	1946	0
370	20231114	152300	5058422	1946	1946	1946	1946	0
371	20231114	152200	5058422	1946	1946	1946	1946	0
372	20231114	152100	5058422	1946	1946	1946	1946	0
373	20231114	152000	5058422	1946	1946	1946	1946	0
374	20231114	151900	5058422	1946	1946	1946	1946	0
375	20231114	151800	5058422	1946	1946	1946	1946	0
376	20231114	151700	5058422	1946	1946	1946	1946	0
377	20231114	151600	5058422	1946	1946	1946	1946	0
378	20231114	151500	5058422	1946	1946	1946	1946	0
379	20231114	151400	5058422	1946	1946	1946	1946	0
380	20231114	151300	5058422	1946	1946	1946	1946	0
381	20231114	151200	5058422	1946	1946	1946	1946	0
382	20231114	151100	5058422	1946	1946	1946	1946	0
383	20231114	151000	5058422	1946	1946	1946	1946	0
384	20231114	150900	5058422	1946	1946	1946	1946	0
385	20231114	150800	5058422	1946	1946	1946	1946	0
386	20231114	150700	5058422	1946	1946	1946	1946	0
387	20231114	150600	5058422	1946	1946	1946	1946	0
388	20231114	150500	5058422	1946	1946	1946	1946	0
389	20231114	150400	5058422	1946	1946	1946	1946	0
390	20231114	150300	5058422	1946	1946	1946	1946	0
391	20231114	150200	5058422	1946	1946	1946	1946	0
392	20231114	150100	5058422	1946	1946	1946	1946	0
393	20231114	150000	5058422	1946	1946	1946	1946	0
394	20231114	145900	5058422	1946	1946	1946	1946	0
395	20231114	145800	5058422	1946	1946	1946	1946	0
396	20231114	145700	5058422	1946	1946	1946	1946	0
397	20231114	145600	5058422	1946	1946	1946	1946	1
398	20231114	145500	5056476	1946	1946	1946	1946	0
399	20231114	145400	5056476	1946	1946	1946	1946	0
400	20231114	145300	5056476	1946	1946	1946	1946	0
401	20231114	145200	5056476	1946	1946	1946	1946	0
402	20231114	145100	5056476	1946	1946	1946	1946	0
403	20231114	145000	5056476	1946	1946	1946	1946	0
404	20231114	144900	5056476	1946	1946	1946	1946	0
405	20231114	144800	5056476	1946	1946	1946	1946	0
406	20231114	144700	5056476	1946	1946	1946	1946	0
407	20231114	144600	5056476	1946	1946	1946	1946	0
408	20231114	144500	5056476	1946	1943	1946	1943	22
409	20231114	144400	5013700	1946	1946	1946	1946	0
410	20231114	144300	5013700	1946	1946	1946	1946	0
411	20231114	144200	5013700	1946	1946	1946	1946	0
412	20231114	144100	5013700	1946	1946	1946	1946	0
413	20231114	144000	5013700	1946	1946	1946	1946	0
414	20231114	143900	5013700	1946	1946	1946	1946	0
415	20231114	143800	5013700	1946	1946	1946	1946	0
416	20231114	143700	5013700	1946	1946	1946	1946	0
417	20231114	143600	5013700	1946	1946	1946	1946	0
418	20231114	143500	5013700	1946	1946	1946	1946	0
419	20231114	143400	5013700	1946	1946	1946	1946	0
420	20231114	143300	5013700	1946	1946	1946	1946	10
421	20231114	143200	4994240	1943	1943	1943	1943	0
422	20231114	143100	4994240	1943	1943	1943	1943	100
423	20231114	143000	4799940	1946	1946	1946	1946	0
424	20231114	142900	4799940	1946	1946	1946	1946	0
425	20231114	142800	4799940	1946	1946	1946	1946	0
426	20231114	142700	4799940	1946	1946	1946	1946	0
427	20231114	142600	4799940	1946	1946	1946	1946	0
428	20231114	142500	4799940	1946	1946	1946	1946	0
429	20231114	142400	4799940	1946	1946	1946	1946	0
430	20231114	142300	4799940	1946	1946	1946	1946	0
431	20231114	142200	4799940	1946	1946	1946	1946	0
432	20231114	142100	4799940	1946	1946	1946	1946	10
433	20231114	142000	4780480	1944	1944	1944	1944	922
434	20231114	141900	2988112	1947	1947	1947	1947	10
435	20231114	141800	2968642	1944	1944	1944	1944	350
436	20231114	141700	2288242	1947	1947	1947	1947	0
437	20231114	141600	2288242	1947	1947	1947	1947	0
438	20231114	141500	2288242	1947	1947	1947	1947	0
439	20231114	141400	2288242	1947	1947	1947	1947	0
440	20231114	141300	2288242	1947	1947	1947	1947	0
441	20231114	141200	2288242	1947	1947	1947	1947	0
442	20231114	141100	2288242	1947	1947	1947	1947	0
443	20231114	141000	2288242	1947	1947	1947	1947	0
444	20231114	140900	2288242	1947	1947	1947	1947	0
445	20231114	140800	2288242	1947	1947	1947	1947	0
446	20231114	140700	2288242	1947	1947	1947	1947	0
447	20231114	140600	2288242	1947	1947	1947	1947	0
448	20231114	140500	2288242	1947	1947	1947	1947	0
449	20231114	140400	2288242	1947	1947	1947	1947	0
450	20231114	140300	2288242	1947	1947	1947	1947	0
451	20231114	140200	2288242	1947	1947	1947	1947	0
452	20231114	140100	2288242	1947	1947	1947	1947	0
453	20231114	140000	2288242	1947	1947	1947	1947	0
454	20231114	135900	2288242	1947	1947	1947	1947	0
455	20231114	135800	2288242	1947	1947	1947	1947	0
456	20231114	135700	2288242	1947	1947	1947	1947	0
457	20231114	135600	2288242	1947	1947	1947	1947	0
458	20231114	135500	2288242	1947	1947	1947	1947	0
459	20231114	135400	2288242	1947	1947	1947	1947	0
460	20231114	135300	2288242	1947	1947	1947	1947	0
461	20231114	135200	2288242	1947	1947	1947	1947	0
462	20231114	135100	2288242	1947	1947	1947	1947	0
463	20231114	135000	2288242	1947	1947	1947	1947	0
464	20231114	134900	2288242	1947	1947	1947	1947	200
465	20231114	134800	1898842	1947	1947	1947	1947	0
466	20231114	134700	1898842	1947	1947	1947	1947	0
467	20231114	134600	1898842	1947	1947	1947	1947	0
468	20231114	134500	1898842	1947	1947	1947	1947	0
469	20231114	134400	1898842	1947	1947	1947	1947	0
470	20231114	134300	1898842	1947	1947	1947	1947	0
471	20231114	134200	1898842	1947	1947	1947	1947	0
472	20231114	134100	1898842	1947	1947	1947	1947	0
473	20231114	134000	1898842	1947	1947	1947	1947	0
474	20231114	133900	1898842	1947	1947	1947	1947	0
475	20231114	133800	1898842	1947	1947	1947	1947	0
476	20231114	133700	1898842	1947	1947	1947	1947	0
477	20231114	133600	1898842	1947	1947	1947	1947	0
478	20231114	133500	1898842	1947	1947	1947	1947	0
479	20231114	133400	1898842	1947	1947	1947	1947	0
480	20231114	133300	1898842	1947	1947	1947	1947	0
481	20231114	133200	1898842	1947	1947	1947	1947	0
482	20231114	133100	1898842	1947	1947	1947	1947	0
483	20231114	133000	1898842	1947	1947	1947	1947	0
484	20231114	132900	1898842	1947	1947	1947	1947	0
485	20231114	132800	1898842	1947	1947	1947	1947	0
486	20231114	132700	1898842	1947	1947	1947	1947	0
487	20231114	132600	1898842	1947	1947	1947	1947	0
488	20231114	132500	1898842	1947	1947	1947	1947	0
489	20231114	132400	1898842	1947	1947	1947	1947	0
490	20231114	132300	1898842	1947	1947	1947	1947	0
491	20231114	132200	1898842	1947	1947	1947	1947	0
492	20231114	132100	1898842	1947	1947	1947	1947	0
493	20231114	132000	1898842	1947	1947	1947	1947	0
494	20231114	131900	1898842	1947	1947	1947	1947	0
495	20231114	131800	1898842	1947	1947	1947	1947	0
496	20231114	131700	1898842	1947	1947	1947	1947	0
497	20231114	131600	1898842	1947	1947	1947	1947	0
498	20231114	131500	1898842	1947	1947	1947	1947	0
499	20231114	131400	1898842	1947	1947	1947	1947	215
500	20231114	131300	1480237	1948	1948	1948	1948	0
501	20231114	131200	1480237	1948	1948	1948	1948	0
502	20231114	131100	1480237	1948	1948	1948	1948	0
503	20231114	131000	1480237	1948	1948	1948	1948	0
504	20231114	130900	1480237	1948	1948	1948	1948	0
505	20231114	130800	1480237	1948	1948	1948	1948	0
506	20231114	130700	1480237	1948	1948	1948	1948	0
507	20231114	130600	1480237	1948	1948	1948	1948	0
508	20231114	130500	1480237	1948	1948	1948	1948	0
509	20231114	130400	1480237	1948	1948	1948	1948	0
510	20231114	130300	1480237	1948	1948	1948	1948	0
511	20231114	130200	1480237	1948	1948	1948	1948	0
512	20231114	130100	1480237	1948	1948	1948	1948	0
513	20231114	130000	1480237	1948	1948	1948	1948	0
514	20231114	125900	1480237	1948	1948	1948	1948	0
515	20231114	125800	1480237	1948	1948	1948	1948	0
516	20231114	125700	1480237	1948	1948	1948	1948	0
517	20231114	125600	1480237	1948	1948	1948	1948	0
518	20231114	125500	1480237	1948	1948	1948	1948	0
519	20231114	125400	1480237	1948	1948	1948	1948	0
520	20231114	125300	1480237	1948	1948	1948	1948	0
521	20231114	125200	1480237	1948	1948	1948	1948	0
522	20231114	125100	1480237	1948	1948	1948	1948	0
523	20231114	125000	1480237	1948	1948	1948	1948	0
524	20231114	124900	1480237	1948	1948	1948	1948	0
525	20231114	124800	1480237	1948	1948	1948	1948	0
526	20231114	124700	1480237	1948	1948	1948	1948	0
527	20231114	124600	1480237	1948	1948	1948	1948	0
528	20231114	124500	1480237	1948	1948	1948	1948	0
529	20231114	124400	1480237	1948	1948	1948	1948	0
530	20231114	124300	1480237	1948	1948	1948	1948	0
531	20231114	124200	1480237	1948	1948	1948	1948	0
532	20231114	124100	1480237	1948	1948	1948	1948	0
533	20231114	124000	1480237	1948	1948	1948	1948	0
534	20231114	123900	1480237	1948	1948	1948	1948	0
535	20231114	123800	1480237	1948	1948	1948	1948	0
536	20231114	123700	1480237	1948	1948	1948	1948	0
537	20231114	123600	1480237	1948	1948	1948	1948	0
538	20231114	123500	1480237	1948	1948	1948	1948	0
539	20231114	123400	1480237	1948	1948	1948	1948	0
540	20231114	123300	1480237	1948	1948	1948	1948	0
541	20231114	123200	1480237	1948	1948	1948	1948	0
542	20231114	123100	1480237	1948	1948	1948	1948	0
543	20231114	123000	1480237	1948	1948	1948	1948	0
544	20231114	122900	1480237	1948	1948	1948	1948	0
545	20231114	122800	1480237	1948	1948	1948	1948	0
546	20231114	122700	1480237	1948	1948	1948	1948	0
547	20231114	122600	1480237	1948	1948	1948	1948	0
548	20231114	122500	1480237	1948	1948	1948	1948	0
549	20231114	122400	1480237	1948	1948	1948	1948	0
550	20231114	122300	1480237	1948	1948	1948	1948	0
551	20231114	122200	1480237	1948	1948	1948	1948	0
552	20231114	122100	1480237	1948	1948	1948	1948	0
553	20231114	122000	1480237	1948	1948	1948	1948	0
554	20231114	121900	1480237	1948	1948	1948	1948	0
555	20231114	121800	1480237	1948	1948	1948	1948	0
556	20231114	121700	1480237	1948	1948	1948	1948	0
557	20231114	121600	1480237	1948	1948	1948	1948	0
558	20231114	121500	1480237	1948	1948	1948	1948	0
559	20231114	121400	1480237	1948	1948	1948	1948	0
560	20231114	121300	1480237	1948	1948	1948	1948	0
561	20231114	121200	1480237	1948	1948	1948	1948	0
562	20231114	121100	1480237	1948	1948	1948	1948	0
563	20231114	121000	1480237	1948	1948	1948	1948	0
564	20231114	120900	1480237	1948	1948	1948	1948	100
565	20231114	120800	1285437	1948	1948	1948	1948	50
566	20231114	120700	1188037	1950	1950	1950	1950	0
567	20231114	120600	1188037	1950	1950	1950	1950	0
568	20231114	120500	1188037	1950	1950	1950	1950	0
569	20231114	120400	1188037	1950	1950	1950	1950	0
570	20231114	120300	1188037	1950	1950	1950	1950	0
571	20231114	120200	1188037	1950	1950	1950	1950	0
572	20231114	120100	1188037	1950	1950	1950	1950	0
573	20231114	120000	1188037	1950	1950	1950	1950	0
574	20231114	115900	1188037	1950	1950	1950	1950	0
575	20231114	115800	1188037	1950	1950	1950	1950	0
576	20231114	115700	1188037	1950	1950	1950	1950	0
577	20231114	115600	1188037	1950	1950	1950	1950	0
578	20231114	115500	1188037	1950	1950	1950	1950	0
579	20231114	115400	1188037	1950	1950	1950	1950	0
580	20231114	115300	1188037	1950	1950	1950	1950	0
581	20231114	115200	1188037	1950	1950	1950	1950	0
582	20231114	115100	1188037	1950	1950	1950	1950	0
583	20231114	115000	1188037	1950	1950	1950	1950	0
584	20231114	114900	1188037	1950	1950	1950	1950	0
585	20231114	114800	1188037	1950	1950	1950	1950	0
586	20231114	114700	1188037	1950	1950	1950	1950	0
587	20231114	114600	1188037	1950	1950	1950	1950	0
588	20231114	114500	1188037	1950	1950	1950	1950	0
589	20231114	114400	1188037	1950	1950	1950	1950	0
590	20231114	114300	1188037	1950	1950	1950	1950	0
591	20231114	114200	1188037	1950	1950	1950	1950	0
592	20231114	114100	1188037	1950	1950	1950	1950	0
593	20231114	114000	1188037	1950	1950	1950	1950	0
594	20231114	113900	1188037	1950	1950	1950	1950	0
595	20231114	113800	1188037	1950	1950	1950	1950	0
596	20231114	113700	1188037	1950	1950	1950	1950	0
597	20231114	113600	1188037	1950	1950	1950	1950	0
598	20231114	113500	1188037	1950	1950	1950	1950	0
599	20231114	113400	1188037	1950	1950	1950	1950	0
600	20231114	113300	1188037	1950	1950	1950	1950	0
601	20231114	113200	1188037	1950	1950	1950	1950	0
602	20231114	113100	1188037	1950	1950	1950	1950	0
603	20231114	113000	1188037	1950	1950	1950	1950	0
604	20231114	112900	1188037	1950	1950	1950	1950	0
605	20231114	112800	1188037	1950	1950	1950	1950	0
606	20231114	112700	1188037	1950	1950	1950	1950	0
607	20231114	112600	1188037	1950	1950	1950	1950	0
608	20231114	112500	1188037	1950	1950	1950	1950	0
609	20231114	112400	1188037	1950	1950	1950	1950	0
610	20231114	112300	1188037	1950	1950	1950	1950	0
611	20231114	112200	1188037	1950	1950	1950	1950	0
612	20231114	112100	1188037	1950	1950	1950	1950	0
613	20231114	112000	1188037	1950	1950	1950	1950	0
614	20231114	111900	1188037	1950	1950	1950	1950	0
615	20231114	111800	1188037	1950	1950	1950	1950	0
616	20231114	111700	1188037	1950	1950	1950	1950	0
617	20231114	111600	1188037	1950	1950	1950	1950	0
618	20231114	111500	1188037	1950	1950	1950	1950	0
619	20231114	111400	1188037	1950	1950	1950	1950	0
620	20231114	111300	1188037	1950	1950	1950	1950	0
621	20231114	111200	1188037	1950	1950	1950	1950	0
622	20231114	111100	1188037	1950	1950	1950	1950	0
623	20231114	111000	1188037	1950	1950	1950	1950	0
624	20231114	110900	1188037	1950	1950	1950	1950	0
625	20231114	110800	1188037	1950	1950	1950	1950	0
626	20231114	110700	1188037	1950	1950	1950	1950	0
627	20231114	110600	1188037	1950	1950	1950	1950	0
628	20231114	110500	1188037	1950	1950	1950	1950	0
629	20231114	110400	1188037	1950	1950	1950	1950	0
630	20231114	110300	1188037	1950	1950	1950	1950	0
631	20231114	110200	1188037	1950	1950	1950	1950	0
632	20231114	110100	1188037	1950	1950	1950	1950	0
633	20231114	110000	1188037	1950	1950	1950	1950	0
634	20231114	105900	1188037	1950	1950	1950	1950	0
635	20231114	105800	1188037	1950	1950	1950	1950	0
636	20231114	105700	1188037	1950	1950	1950	1950	0
637	20231114	105600	1188037	1950	1950	1950	1950	0
638	20231114	105500	1188037	1950	1950	1950	1950	0
639	20231114	105400	1188037	1950	1950	1950	1950	0
640	20231114	105300	1188037	1950	1950	1950	1950	0
641	20231114	105200	1188037	1950	1950	1950	1950	0
642	20231114	105100	1188037	1950	1950	1950	1950	0
643	20231114	105000	1188037	1950	1950	1950	1950	0
644	20231114	104900	1188037	1950	1950	1950	1950	0
645	20231114	104800	1188037	1950	1950	1950	1950	10
646	20231114	104700	1168537	1944	1944	1944	1944	0
647	20231114	104600	1168537	1944	1944	1944	1944	0
648	20231114	104500	1168537	1944	1944	1944	1944	0
649	20231114	104400	1168537	1944	1944	1944	1944	101
650	20231114	104300	972193	1950	1950	1950	1950	0
651	20231114	104200	972193	1950	1944	1950	1944	290
652	20231114	104100	408373	1950	1950	1950	1950	0
653	20231114	104000	408373	1950	1950	1950	1950	0
654	20231114	103900	408373	1950	1950	1950	1950	0
655	20231114	103800	408373	1950	1950	1950	1950	0
656	20231114	103700	408373	1950	1950	1950	1950	0
657	20231114	103600	408373	1950	1950	1950	1950	0
658	20231114	103500	408373	1950	1950	1950	1950	1
659	20231114	103400	406423	1950	1950	1950	1950	0
660	20231114	103300	406423	1950	1950	1950	1950	0
661	20231114	103200	406423	1950	1950	1950	1950	0
662	20231114	103100	406423	1950	1950	1950	1950	0
663	20231114	103000	406423	1950	1950	1950	1950	0
664	20231114	102900	406423	1950	1950	1950	1950	0
665	20231114	102800	406423	1950	1950	1950	1950	0
666	20231114	102700	406423	1950	1950	1950	1950	0
667	20231114	102600	406423	1950	1950	1950	1950	0
668	20231114	102500	406423	1950	1950	1950	1950	0
669	20231114	102400	406423	1950	1950	1950	1950	0
670	20231114	102300	406423	1950	1950	1950	1950	0
671	20231114	102200	406423	1950	1950	1950	1950	0
672	20231114	102100	406423	1950	1950	1950	1950	0
673	20231114	102000	406423	1950	1950	1950	1950	0
674	20231114	101900	406423	1950	1950	1950	1950	0
675	20231114	101800	406423	1950	1950	1950	1950	0
676	20231114	101700	406423	1950	1950	1950	1950	0
677	20231114	101600	406423	1950	1950	1950	1950	0
678	20231114	101500	406423	1950	1950	1950	1950	0
679	20231114	101400	406423	1950	1950	1950	1950	0
680	20231114	101300	406423	1950	1950	1950	1950	0
681	20231114	101200	406423	1950	1950	1950	1950	0
682	20231114	101100	406423	1950	1950	1950	1950	0
683	20231114	101000	406423	1950	1950	1950	1950	0
684	20231114	100900	406423	1950	1950	1950	1950	0
685	20231114	100800	406423	1950	1950	1950	1950	0
686	20231114	100700	406423	1950	1950	1950	1950	0
687	20231114	100600	406423	1950	1950	1950	1950	0
688	20231114	100500	406423	1950	1950	1950	1950	0
689	20231114	100400	406423	1950	1950	1950	1950	0
690	20231114	100300	406423	1950	1950	1950	1950	0
691	20231114	100200	406423	1950	1950	1950	1950	0
692	20231114	100100	406423	1950	1950	1950	1950	0
693	20231114	100000	406423	1950	1945	1950	1945	20
694	20231114	095900	367483	1944	1944	1944	1944	47
695	20231114	095800	276115	1943	1943	1943	1943	0
696	20231114	095700	276115	1943	1943	1943	1943	79
697	20231114	095600	122618	1945	1945	1945	1945	0
698	20231114	095500	122618	1945	1945	1945	1945	0
699	20231114	095400	122618	1945	1945	1945	1945	0
700	20231114	095300	122618	1945	1945	1945	1945	0
701	20231114	095200	122618	1945	1945	1945	1945	1
702	20231114	095100	120673	1945	1945	1945	1945	0
703	20231114	095000	120673	1945	1945	1945	1945	0
704	20231114	094900	120673	1945	1945	1945	1945	8
705	20231114	094800	105113	1945	1945	1945	1945	0
706	20231114	094700	105113	1945	1945	1945	1945	0
707	20231114	094600	105113	1945	1945	1945	1945	0
708	20231114	094500	105113	1945	1945	1945	1945	0
709	20231114	094400	105113	1945	1945	1945	1945	0
710	20231114	094300	105113	1945	1945	1945	1945	0
711	20231114	094200	105113	1945	1945	1945	1945	0
712	20231114	094100	105113	1945	1945	1945	1945	0
713	20231114	094000	105113	1945	1945	1945	1945	0
714	20231114	093900	105113	1945	1945	1945	1945	0
715	20231114	093800	105113	1945	1945	1945	1945	0
716	20231114	093700	105113	1945	1945	1945	1945	10
717	20231114	093600	85663	1945	1945	1945	1945	10
718	20231114	093500	66213	1950	1950	1950	1950	0
719	20231114	093400	66213	1950	1950	1950	1950	0
720	20231114	093300	66213	1950	1950	1950	1950	0
721	20231114	093200	66213	1950	1950	1950	1950	0
722	20231114	093100	66213	1950	1950	1950	1950	0
723	20231114	093000	66213	1950	1950	1950	1950	0
724	20231114	092900	66213	1950	1950	1950	1950	0
725	20231114	092800	66213	1950	1950	1950	1950	0
726	20231114	092700	66213	1950	1950	1950	1950	0
727	20231114	092600	66213	1950	1950	1950	1950	0
728	20231114	092500	66213	1950	1950	1950	1950	0
729	20231114	092400	66213	1950	1950	1950	1950	0
730	20231114	092300	66213	1950	1950	1950	1950	0
731	20231114	092200	66213	1950	1950	1950	1950	0
732	20231114	092100	66213	1950	1950	1950	1950	0
733	20231114	092000	66213	1950	1950	1950	1950	0
734	20231114	091900	66213	1950	1950	1950	1950	0
735	20231114	091800	66213	1950	1950	1950	1950	1
736	20231114	091700	64263	1952	1952	1952	1952	0
737	20231114	091600	64263	1952	1952	1952	1952	0
738	20231114	091500	64263	1952	1952	1952	1952	0
739	20231114	091400	64263	1952	1952	1952	1952	0
740	20231114	091300	64263	1952	1952	1952	1952	0
741	20231114	091200	64263	1952	1952	1952	1952	0
742	20231114	091100	64263	1952	1952	1952	1952	0
743	20231114	091000	64263	1952	1952	1952	1952	0
744	20231114	090900	64263	1952	1952	1952	1952	0
745	20231114	090800	64263	1952	1952	1952	1952	10
746	20231114	090700	44743	1945	1945	1945	1945	22
747	20231114	090600	1953	1953	1953	1953	1953	0
748	20231114	090500	1953	1953	1953	1953	1953	0
749	20231114	090400	1953	1953	1953	1953	1953	0
750	20231114	090300	1953	1953	1953	1953	1953	0
751	20231114	090200	1953	1953	1953	1953	1953	0
752	20231114	090100	1953	1953	1953	1953	1953	0
753	20231114	090000	1953	1953	1953	1953	1953	1