KissMeData/452670/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	213100	7881406	1947	1947	1947	1947	84
3	20231113	213000	7881406	1947	1947	1947	1947	0
4	20231113	212900	7881406	1947	1947	1947	1947	0
5	20231113	212800	7881406	1947	1947	1947	1947	0
6	20231113	212700	7881406	1947	1947	1947	1947	0
7	20231113	212600	7881406	1947	1947	1947	1947	0
8	20231113	212500	7881406	1947	1947	1947	1947	0
9	20231113	212400	7881406	1947	1947	1947	1947	0
10	20231113	212300	7881406	1947	1947	1947	1947	0
11	20231113	212200	7881406	1947	1947	1947	1947	0
12	20231113	212100	7881406	1947	1947	1947	1947	0
13	20231113	212000	7881406	1947	1947	1947	1947	0
14	20231113	211900	7881406	1947	1947	1947	1947	0
15	20231113	211800	7881406	1947	1947	1947	1947	0
16	20231113	211700	7881406	1947	1947	1947	1947	0
17	20231113	211600	7881406	1947	1947	1947	1947	0
18	20231113	211500	7881406	1947	1947	1947	1947	0
19	20231113	211400	7881406	1947	1947	1947	1947	0
20	20231113	211300	7881406	1947	1947	1947	1947	0
21	20231113	211200	7881406	1947	1947	1947	1947	0
22	20231113	211100	7881406	1947	1947	1947	1947	0
23	20231113	211000	7881406	1947	1947	1947	1947	0
24	20231113	210900	7881406	1947	1947	1947	1947	0
25	20231113	210800	7881406	1947	1947	1947	1947	0
26	20231113	210700	7881406	1947	1947	1947	1947	0
27	20231113	210600	7881406	1947	1947	1947	1947	0
28	20231113	210500	7881406	1947	1947	1947	1947	0
29	20231113	210400	7881406	1947	1947	1947	1947	0
30	20231113	210300	7881406	1947	1947	1947	1947	0
31	20231113	210200	7881406	1947	1947	1947	1947	0
32	20231113	210100	7881406	1947	1947	1947	1947	84
33	20231113	210000	7881406	1947	1947	1947	1947	0
34	20231113	205900	7881406	1947	1947	1947	1947	0
35	20231113	205800	7881406	1947	1947	1947	1947	0
36	20231113	205700	7881406	1947	1947	1947	1947	0
37	20231113	205600	7881406	1947	1947	1947	1947	0
38	20231113	205500	7881406	1947	1947	1947	1947	0
39	20231113	205400	7881406	1947	1947	1947	1947	0
40	20231113	205300	7881406	1947	1947	1947	1947	0
41	20231113	205200	7881406	1947	1947	1947	1947	0
42	20231113	205100	7881406	1947	1947	1947	1947	0
43	20231113	205000	7881406	1947	1947	1947	1947	0
44	20231113	204900	7881406	1947	1947	1947	1947	0
45	20231113	204800	7881406	1947	1947	1947	1947	0
46	20231113	204700	7881406	1947	1947	1947	1947	0
47	20231113	204600	7881406	1947	1947	1947	1947	0
48	20231113	204500	7881406	1947	1947	1947	1947	0
49	20231113	204400	7881406	1947	1947	1947	1947	0
50	20231113	204300	7881406	1947	1947	1947	1947	0
51	20231113	204200	7881406	1947	1947	1947	1947	0
52	20231113	204100	7881406	1947	1947	1947	1947	0
53	20231113	204000	7881406	1947	1947	1947	1947	0
54	20231113	203900	7881406	1947	1947	1947	1947	0
55	20231113	203800	7881406	1947	1947	1947	1947	0
56	20231113	203700	7881406	1947	1947	1947	1947	0
57	20231113	203600	7881406	1947	1947	1947	1947	0
58	20231113	203500	7881406	1947	1947	1947	1947	0
59	20231113	203400	7881406	1947	1947	1947	1947	0
60	20231113	203300	7881406	1947	1947	1947	1947	0
61	20231113	203200	7881406	1947	1947	1947	1947	0
62	20231113	203100	7881406	1947	1947	1947	1947	84
63	20231113	203000	7881406	1947	1947	1947	1947	0
64	20231113	202900	7881406	1947	1947	1947	1947	0
65	20231113	202800	7881406	1947	1947	1947	1947	0
66	20231113	202700	7881406	1947	1947	1947	1947	0
67	20231113	202600	7881406	1947	1947	1947	1947	0
68	20231113	202500	7881406	1947	1947	1947	1947	0
69	20231113	202400	7881406	1947	1947	1947	1947	0
70	20231113	202300	7881406	1947	1947	1947	1947	0
71	20231113	202200	7881406	1947	1947	1947	1947	0
72	20231113	202100	7881406	1947	1947	1947	1947	0
73	20231113	202000	7881406	1947	1947	1947	1947	0
74	20231113	201900	7881406	1947	1947	1947	1947	0
75	20231113	201800	7881406	1947	1947	1947	1947	0
76	20231113	201700	7881406	1947	1947	1947	1947	0
77	20231113	201600	7881406	1947	1947	1947	1947	0
78	20231113	201500	7881406	1947	1947	1947	1947	0
79	20231113	201400	7881406	1947	1947	1947	1947	0
80	20231113	201300	7881406	1947	1947	1947	1947	0
81	20231113	201200	7881406	1947	1947	1947	1947	0
82	20231113	201100	7881406	1947	1947	1947	1947	0
83	20231113	201000	7881406	1947	1947	1947	1947	0
84	20231113	200900	7881406	1947	1947	1947	1947	0
85	20231113	200800	7881406	1947	1947	1947	1947	0
86	20231113	200700	7881406	1947	1947	1947	1947	0
87	20231113	200600	7881406	1947	1947	1947	1947	0
88	20231113	200500	7881406	1947	1947	1947	1947	0
89	20231113	200400	7881406	1947	1947	1947	1947	0
90	20231113	200300	7881406	1947	1947	1947	1947	0
91	20231113	200200	7881406	1947	1947	1947	1947	0
92	20231113	200100	7881406	1947	1947	1947	1947	84
93	20231113	200000	7881406	1947	1947	1947	1947	0
94	20231113	195900	7881406	1947	1947	1947	1947	0
95	20231113	195800	7881406	1947	1947	1947	1947	0
96	20231113	195700	7881406	1947	1947	1947	1947	0
97	20231113	195600	7881406	1947	1947	1947	1947	0
98	20231113	195500	7881406	1947	1947	1947	1947	0
99	20231113	195400	7881406	1947	1947	1947	1947	0
100	20231113	195300	7881406	1947	1947	1947	1947	0
101	20231113	195200	7881406	1947	1947	1947	1947	0
102	20231113	195100	7881406	1947	1947	1947	1947	0
103	20231113	195000	7881406	1947	1947	1947	1947	0
104	20231113	194900	7881406	1947	1947	1947	1947	0
105	20231113	194800	7881406	1947	1947	1947	1947	0
106	20231113	194700	7881406	1947	1947	1947	1947	0
107	20231113	194600	7881406	1947	1947	1947	1947	0
108	20231113	194500	7881406	1947	1947	1947	1947	0
109	20231113	194400	7881406	1947	1947	1947	1947	0
110	20231113	194300	7881406	1947	1947	1947	1947	0
111	20231113	194200	7881406	1947	1947	1947	1947	0
112	20231113	194100	7881406	1947	1947	1947	1947	0
113	20231113	194000	7881406	1947	1947	1947	1947	0
114	20231113	193900	7881406	1947	1947	1947	1947	0
115	20231113	193800	7881406	1947	1947	1947	1947	0
116	20231113	193700	7881406	1947	1947	1947	1947	0
117	20231113	193600	7881406	1947	1947	1947	1947	0
118	20231113	193500	7881406	1947	1947	1947	1947	0
119	20231113	193400	7881406	1947	1947	1947	1947	0
120	20231113	193300	7881406	1947	1947	1947	1947	0
121	20231113	193200	7881406	1947	1947	1947	1947	0
122	20231113	193100	7881406	1947	1947	1947	1947	84
123	20231113	193000	7881406	1947	1947	1947	1947	0
124	20231113	192900	7881406	1947	1947	1947	1947	0
125	20231113	192800	7881406	1947	1947	1947	1947	0
126	20231113	192700	7881406	1947	1947	1947	1947	0
127	20231113	192600	7881406	1947	1947	1947	1947	0
128	20231113	192500	7881406	1947	1947	1947	1947	0
129	20231113	192400	7881406	1947	1947	1947	1947	0
130	20231113	192300	7881406	1947	1947	1947	1947	0
131	20231113	192200	7881406	1947	1947	1947	1947	0
132	20231113	192100	7881406	1947	1947	1947	1947	0
133	20231113	192000	7881406	1947	1947	1947	1947	0
134	20231113	191900	7881406	1947	1947	1947	1947	0
135	20231113	191800	7881406	1947	1947	1947	1947	0
136	20231113	191700	7881406	1947	1947	1947	1947	0
137	20231113	191600	7881406	1947	1947	1947	1947	0
138	20231113	191500	7881406	1947	1947	1947	1947	0
139	20231113	191400	7881406	1947	1947	1947	1947	0
140	20231113	191300	7881406	1947	1947	1947	1947	0
141	20231113	191200	7881406	1947	1947	1947	1947	0
142	20231113	191100	7881406	1947	1947	1947	1947	0
143	20231113	191000	7881406	1947	1947	1947	1947	0
144	20231113	190900	7881406	1947	1947	1947	1947	0
145	20231113	190800	7881406	1947	1947	1947	1947	0
146	20231113	190700	7881406	1947	1947	1947	1947	0
147	20231113	190600	7881406	1947	1947	1947	1947	0
148	20231113	190500	7881406	1947	1947	1947	1947	0
149	20231113	190400	7881406	1947	1947	1947	1947	0
150	20231113	190300	7881406	1947	1947	1947	1947	0
151	20231113	190200	7881406	1947	1947	1947	1947	0
152	20231113	190100	7881406	1947	1947	1947	1947	84
153	20231113	190000	7881406	1947	1947	1947	1947	0
154	20231113	185900	7881406	1947	1947	1947	1947	0
155	20231113	185800	7881406	1947	1947	1947	1947	0
156	20231113	185700	7881406	1947	1947	1947	1947	0
157	20231113	185600	7881406	1947	1947	1947	1947	0
158	20231113	185500	7881406	1947	1947	1947	1947	0
159	20231113	185400	7881406	1947	1947	1947	1947	0
160	20231113	185300	7881406	1947	1947	1947	1947	0
161	20231113	185200	7881406	1947	1947	1947	1947	0
162	20231113	185100	7881406	1947	1947	1947	1947	0
163	20231113	185000	7881406	1947	1947	1947	1947	0
164	20231113	184900	7881406	1947	1947	1947	1947	0
165	20231113	184800	7881406	1947	1947	1947	1947	0
166	20231113	184700	7881406	1947	1947	1947	1947	0
167	20231113	184600	7881406	1947	1947	1947	1947	0
168	20231113	184500	7881406	1947	1947	1947	1947	0
169	20231113	184400	7881406	1947	1947	1947	1947	0
170	20231113	184300	7881406	1947	1947	1947	1947	0
171	20231113	184200	7881406	1947	1947	1947	1947	0
172	20231113	184100	7881406	1947	1947	1947	1947	0
173	20231113	184000	7881406	1947	1947	1947	1947	0
174	20231113	183900	7881406	1947	1947	1947	1947	0
175	20231113	183800	7881406	1947	1947	1947	1947	0
176	20231113	183700	7881406	1947	1947	1947	1947	0
177	20231113	183600	7881406	1947	1947	1947	1947	0
178	20231113	183500	7881406	1947	1947	1947	1947	0
179	20231113	183400	7881406	1947	1947	1947	1947	0
180	20231113	183300	7881406	1947	1947	1947	1947	0
181	20231113	183200	7881406	1947	1947	1947	1947	0
182	20231113	183100	7881406	1947	1947	1947	1947	84
183	20231113	183000	7881406	1947	1947	1947	1947	0
184	20231113	182900	7881406	1947	1947	1947	1947	0
185	20231113	182800	7881406	1947	1947	1947	1947	0
186	20231113	182700	7881406	1947	1947	1947	1947	0
187	20231113	182600	7881406	1947	1947	1947	1947	0
188	20231113	182500	7881406	1947	1947	1947	1947	0
189	20231113	182400	7881406	1947	1947	1947	1947	0
190	20231113	182300	7881406	1947	1947	1947	1947	0
191	20231113	182200	7881406	1947	1947	1947	1947	0
192	20231113	182100	7881406	1947	1947	1947	1947	0
193	20231113	182000	7881406	1947	1947	1947	1947	0
194	20231113	181900	7881406	1947	1947	1947	1947	0
195	20231113	181800	7881406	1947	1947	1947	1947	0
196	20231113	181700	7881406	1947	1947	1947	1947	0
197	20231113	181600	7881406	1947	1947	1947	1947	0
198	20231113	181500	7881406	1947	1947	1947	1947	0
199	20231113	181400	7881406	1947	1947	1947	1947	0
200	20231113	181300	7881406	1947	1947	1947	1947	0
201	20231113	181200	7881406	1947	1947	1947	1947	0
202	20231113	181100	7881406	1947	1947	1947	1947	0
203	20231113	181000	7881406	1947	1947	1947	1947	0
204	20231113	180900	7881406	1947	1947	1947	1947	0
205	20231113	180800	7881406	1947	1947	1947	1947	0
206	20231113	180700	7881406	1947	1947	1947	1947	0
207	20231113	180600	7881406	1947	1947	1947	1947	0
208	20231113	180500	7881406	1947	1947	1947	1947	0
209	20231113	180400	7881406	1947	1947	1947	1947	0
210	20231113	180300	7881406	1947	1947	1947	1947	0
211	20231113	180200	7881406	1947	1947	1947	1947	0
212	20231113	180100	7881406	1947	1947	1947	1947	84
213	20231113	180000	7881406	1947	1947	1947	1947	0
214	20231113	175900	7881406	1947	1947	1947	1947	0
215	20231113	175800	7881406	1947	1947	1947	1947	0
216	20231113	175700	7881406	1947	1947	1947	1947	0
217	20231113	175600	7881406	1947	1947	1947	1947	0
218	20231113	175500	7881406	1947	1947	1947	1947	0
219	20231113	175400	7881406	1947	1947	1947	1947	0
220	20231113	175300	7881406	1947	1947	1947	1947	0
221	20231113	175200	7881406	1947	1947	1947	1947	0
222	20231113	175100	7881406	1947	1947	1947	1947	0
223	20231113	175000	7881406	1947	1947	1947	1947	0
224	20231113	174900	7881406	1947	1947	1947	1947	0
225	20231113	174800	7881406	1947	1947	1947	1947	0
226	20231113	174700	7881406	1947	1947	1947	1947	0
227	20231113	174600	7881406	1947	1947	1947	1947	0
228	20231113	174500	7881406	1947	1947	1947	1947	0
229	20231113	174400	7881406	1947	1947	1947	1947	0
230	20231113	174300	7881406	1947	1947	1947	1947	0
231	20231113	174200	7881406	1947	1947	1947	1947	0
232	20231113	174100	7881406	1947	1947	1947	1947	0
233	20231113	174000	7881406	1947	1947	1947	1947	0
234	20231113	173900	7881406	1947	1947	1947	1947	0
235	20231113	173800	7881406	1947	1947	1947	1947	0
236	20231113	173700	7881406	1947	1947	1947	1947	0
237	20231113	173600	7881406	1947	1947	1947	1947	0
238	20231113	173500	7881406	1947	1947	1947	1947	0
239	20231113	173400	7881406	1947	1947	1947	1947	0
240	20231113	173300	7881406	1947	1947	1947	1947	0
241	20231113	173200	7881406	1947	1947	1947	1947	0
242	20231113	173100	7881406	1947	1947	1947	1947	84
243	20231113	173000	7881406	1947	1947	1947	1947	0
244	20231113	172900	7881406	1947	1947	1947	1947	0
245	20231113	172800	7881406	1947	1947	1947	1947	0
246	20231113	172700	7881406	1947	1947	1947	1947	0
247	20231113	172600	7881406	1947	1947	1947	1947	0
248	20231113	172500	7881406	1947	1947	1947	1947	0
249	20231113	172400	7881406	1947	1947	1947	1947	0
250	20231113	172300	7881406	1947	1947	1947	1947	0
251	20231113	172200	7881406	1947	1947	1947	1947	0
252	20231113	172100	7881406	1947	1947	1947	1947	0
253	20231113	172000	7881406	1947	1947	1947	1947	0
254	20231113	171900	7881406	1947	1947	1947	1947	0
255	20231113	171800	7881406	1947	1947	1947	1947	0
256	20231113	171700	7881406	1947	1947	1947	1947	0
257	20231113	171600	7881406	1947	1947	1947	1947	0
258	20231113	171500	7881406	1947	1947	1947	1947	0
259	20231113	171400	7881406	1947	1947	1947	1947	0
260	20231113	171300	7881406	1947	1947	1947	1947	0
261	20231113	171200	7881406	1947	1947	1947	1947	0
262	20231113	171100	7881406	1947	1947	1947	1947	0
263	20231113	171000	7881406	1947	1947	1947	1947	0
264	20231113	170900	7881406	1947	1947	1947	1947	0
265	20231113	170800	7881406	1947	1947	1947	1947	0
266	20231113	170700	7881406	1947	1947	1947	1947	0
267	20231113	170600	7881406	1947	1947	1947	1947	0
268	20231113	170500	7881406	1947	1947	1947	1947	0
269	20231113	170400	7881406	1947	1947	1947	1947	0
270	20231113	170300	7881406	1947	1947	1947	1947	0
271	20231113	170200	7881406	1947	1947	1947	1947	0
272	20231113	170100	7881406	1947	1947	1947	1947	84
273	20231113	170000	7881406	1947	1947	1947	1947	0
274	20231113	165900	7881406	1947	1947	1947	1947	0
275	20231113	165800	7881406	1947	1947	1947	1947	0
276	20231113	165700	7881406	1947	1947	1947	1947	0
277	20231113	165600	7881406	1947	1947	1947	1947	0
278	20231113	165500	7881406	1947	1947	1947	1947	0
279	20231113	165400	7881406	1947	1947	1947	1947	0
280	20231113	165300	7881406	1947	1947	1947	1947	0
281	20231113	165200	7881406	1947	1947	1947	1947	0
282	20231113	165100	7881406	1947	1947	1947	1947	0
283	20231113	165000	7881406	1947	1947	1947	1947	0
284	20231113	164900	7881406	1947	1947	1947	1947	0
285	20231113	164800	7881406	1947	1947	1947	1947	0
286	20231113	164700	7881406	1947	1947	1947	1947	0
287	20231113	164600	7881406	1947	1947	1947	1947	0
288	20231113	164500	7881406	1947	1947	1947	1947	0
289	20231113	164400	7881406	1947	1947	1947	1947	0
290	20231113	164300	7881406	1947	1947	1947	1947	0
291	20231113	164200	7881406	1947	1947	1947	1947	0
292	20231113	164100	7881406	1947	1947	1947	1947	0
293	20231113	164000	7881406	1947	1947	1947	1947	0
294	20231113	163900	7881406	1947	1947	1947	1947	0
295	20231113	163800	7881406	1947	1947	1947	1947	0
296	20231113	163700	7881406	1947	1947	1947	1947	0
297	20231113	163600	7881406	1947	1947	1947	1947	0
298	20231113	163500	7881406	1947	1947	1947	1947	0
299	20231113	163400	7881406	1947	1947	1947	1947	0
300	20231113	163300	7881406	1947	1947	1947	1947	0
301	20231113	163200	7881406	1947	1947	1947	1947	0
302	20231113	163100	7881406	1947	1947	1947	1947	84
303	20231113	163000	7881406	1947	1947	1947	1947	0
304	20231113	162900	7881406	1947	1947	1947	1947	0
305	20231113	162800	7881406	1947	1947	1947	1947	0
306	20231113	162700	7881406	1947	1947	1947	1947	0
307	20231113	162600	7881406	1947	1947	1947	1947	0
308	20231113	162500	7881406	1947	1947	1947	1947	0
309	20231113	162400	7881406	1947	1947	1947	1947	0
310	20231113	162300	7881406	1947	1947	1947	1947	0
311	20231113	162200	7881406	1947	1947	1947	1947	0
312	20231113	162100	7881406	1947	1947	1947	1947	0
313	20231113	162000	7881406	1947	1947	1947	1947	0
314	20231113	161900	7881406	1947	1947	1947	1947	0
315	20231113	161800	7881406	1947	1947	1947	1947	0
316	20231113	161700	7881406	1947	1947	1947	1947	0
317	20231113	161600	7881406	1947	1947	1947	1947	0
318	20231113	161500	7881406	1947	1947	1947	1947	0
319	20231113	161400	7881406	1947	1947	1947	1947	0
320	20231113	161300	7881406	1947	1947	1947	1947	0
321	20231113	161200	7881406	1947	1947	1947	1947	0
322	20231113	161100	7881406	1947	1947	1947	1947	0
323	20231113	161000	7881406	1947	1947	1947	1947	0
324	20231113	160900	7881406	1947	1947	1947	1947	0
325	20231113	160800	7881406	1947	1947	1947	1947	0
326	20231113	160700	7881406	1947	1947	1947	1947	0
327	20231113	160600	7881406	1947	1947	1947	1947	0
328	20231113	160500	7881406	1947	1947	1947	1947	0
329	20231113	160400	7881406	1947	1947	1947	1947	0
330	20231113	160300	7881406	1947	1947	1947	1947	0
331	20231113	160200	7881406	1947	1947	1947	1947	0
332	20231113	160100	7881406	1947	1947	1947	1947	84
333	20231113	160000	7881406	1947	1947	1947	1947	0
334	20231113	155900	7881406	1947	1947	1947	1947	0
335	20231113	155800	7881406	1947	1947	1947	1947	0
336	20231113	155700	7881406	1947	1947	1947	1947	0
337	20231113	155600	7881406	1947	1947	1947	1947	0
338	20231113	155500	7881406	1947	1947	1947	1947	0
339	20231113	155400	7881406	1947	1947	1947	1947	0
340	20231113	155300	7881406	1947	1947	1947	1947	0
341	20231113	155200	7881406	1947	1947	1947	1947	0
342	20231113	155100	7881406	1947	1947	1947	1947	0
343	20231113	155000	7881406	1947	1947	1947	1947	0
344	20231113	154900	7881406	1947	1947	1947	1947	0
345	20231113	154800	7881406	1947	1947	1947	1947	0
346	20231113	154700	7881406	1947	1947	1947	1947	0
347	20231113	154600	7881406	1947	1947	1947	1947	0
348	20231113	154500	7881406	1947	1947	1947	1947	0
349	20231113	154400	7881406	1947	1947	1947	1947	0
350	20231113	154300	7881406	1947	1947	1947	1947	0
351	20231113	154200	7881406	1947	1947	1947	1947	0
352	20231113	154100	7881406	1947	1947	1947	1947	0
353	20231113	154000	7881406	1947	1947	1947	1947	0
354	20231113	153900	7881406	1947	1947	1947	1947	0
355	20231113	153800	7881406	1947	1947	1947	1947	0
356	20231113	153700	7881406	1947	1947	1947	1947	0
357	20231113	153600	7881406	1947	1947	1947	1947	0
358	20231113	153500	7881406	1947	1947	1947	1947	0
359	20231113	153400	7881406	1947	1947	1947	1947	0
360	20231113	153300	7881406	1947	1947	1947	1947	0
361	20231113	153200	7881406	1947	1947	1947	1947	0
362	20231113	153100	7881406	1947	1947	1947	1947	84
363	20231113	153000	7881406	1947	1947	1947	1947	84
364	20231113	152900	7717858	1942	1942	1942	1942	0
365	20231113	152800	7717858	1942	1942	1942	1942	0
366	20231113	152700	7717858	1942	1942	1942	1942	0
367	20231113	152600	7717858	1942	1942	1942	1942	0
368	20231113	152500	7717858	1942	1942	1942	1942	0
369	20231113	152400	7717858	1942	1942	1942	1942	0
370	20231113	152300	7717858	1942	1942	1942	1942	0
371	20231113	152200	7717858	1942	1942	1942	1942	0
372	20231113	152100	7717858	1942	1942	1942	1942	0
373	20231113	152000	7717858	1942	1942	1942	1942	0
374	20231113	151900	7717858	1942	1942	1942	1942	0
375	20231113	151800	7717858	1942	1942	1942	1942	0
376	20231113	151700	7717858	1942	1943	1943	1942	686
377	20231113	151600	6385268	1951	1951	1951	1951	0
378	20231113	151500	6385268	1951	1951	1951	1951	0
379	20231113	151400	6385268	1951	1951	1951	1951	0
380	20231113	151300	6385268	1951	1951	1951	1951	0
381	20231113	151200	6385268	1951	1951	1951	1951	0
382	20231113	151100	6385268	1951	1943	1951	1943	132
383	20231113	151000	6128712	1943	1947	1947	1943	878
384	20231113	150900	4421459	1951	1951	1951	1951	0
385	20231113	150800	4421459	1951	1951	1951	1951	0
386	20231113	150700	4421459	1951	1951	1951	1951	0
387	20231113	150600	4421459	1951	1951	1951	1951	0
388	20231113	150500	4421459	1951	1951	1951	1951	0
389	20231113	150400	4421459	1951	1951	1951	1951	0
390	20231113	150300	4421459	1951	1951	1951	1951	0
391	20231113	150200	4421459	1951	1951	1951	1951	0
392	20231113	150100	4421459	1951	1951	1951	1951	0
393	20231113	150000	4421459	1951	1951	1951	1951	0
394	20231113	145900	4421459	1951	1951	1951	1951	0
395	20231113	145800	4421459	1951	1951	1951	1951	0
396	20231113	145700	4421459	1951	1951	1951	1951	0
397	20231113	145600	4421459	1951	1951	1951	1951	0
398	20231113	145500	4421459	1951	1951	1951	1951	0
399	20231113	145400	4421459	1951	1951	1951	1951	0
400	20231113	145300	4421459	1951	1951	1951	1951	0
401	20231113	145200	4421459	1951	1951	1951	1951	0
402	20231113	145100	4421459	1951	1951	1951	1951	0
403	20231113	145000	4421459	1951	1951	1951	1951	0
404	20231113	144900	4421459	1951	1951	1951	1951	0
405	20231113	144800	4421459	1951	1951	1951	1951	0
406	20231113	144700	4421459	1951	1951	1951	1951	0
407	20231113	144600	4421459	1951	1951	1951	1951	0
408	20231113	144500	4421459	1951	1951	1951	1951	0
409	20231113	144400	4421459	1951	1951	1951	1951	0
410	20231113	144300	4421459	1951	1951	1951	1951	0
411	20231113	144200	4421459	1951	1951	1951	1951	0
412	20231113	144100	4421459	1951	1951	1951	1951	0
413	20231113	144000	4421459	1951	1951	1951	1951	0
414	20231113	143900	4421459	1951	1951	1951	1951	0
415	20231113	143800	4421459	1951	1951	1951	1951	0
416	20231113	143700	4421459	1951	1951	1951	1951	0
417	20231113	143600	4421459	1951	1951	1951	1951	0
418	20231113	143500	4421459	1951	1951	1951	1951	0
419	20231113	143400	4421459	1951	1951	1951	1951	0
420	20231113	143300	4421459	1951	1951	1951	1951	0
421	20231113	143200	4421459	1951	1951	1951	1951	0
422	20231113	143100	4421459	1951	1951	1951	1951	0
423	20231113	143000	4421459	1951	1951	1951	1951	0
424	20231113	142900	4421459	1951	1951	1951	1951	0
425	20231113	142800	4421459	1951	1951	1951	1951	0
426	20231113	142700	4421459	1951	1951	1951	1951	0
427	20231113	142600	4421459	1951	1951	1951	1951	0
428	20231113	142500	4421459	1951	1951	1951	1951	0
429	20231113	142400	4421459	1951	1951	1951	1951	0
430	20231113	142300	4421459	1951	1951	1951	1951	0
431	20231113	142200	4421459	1951	1951	1951	1951	0
432	20231113	142100	4421459	1951	1951	1951	1951	0
433	20231113	142000	4421459	1951	1951	1951	1951	0
434	20231113	141900	4421459	1951	1951	1951	1951	0
435	20231113	141800	4421459	1951	1951	1951	1951	0
436	20231113	141700	4421459	1951	1951	1951	1951	0
437	20231113	141600	4421459	1951	1951	1951	1951	0
438	20231113	141500	4421459	1951	1951	1951	1951	0
439	20231113	141400	4421459	1951	1951	1951	1951	0
440	20231113	141300	4421459	1951	1951	1951	1951	0
441	20231113	141200	4421459	1951	1951	1951	1951	0
442	20231113	141100	4421459	1951	1951	1951	1951	0
443	20231113	141000	4421459	1951	1951	1951	1951	0
444	20231113	140900	4421459	1951	1951	1951	1951	0
445	20231113	140800	4421459	1951	1951	1951	1951	0
446	20231113	140700	4421459	1951	1951	1951	1951	0
447	20231113	140600	4421459	1951	1951	1951	1951	0
448	20231113	140500	4421459	1951	1951	1951	1951	0
449	20231113	140400	4421459	1951	1951	1951	1951	0
450	20231113	140300	4421459	1951	1951	1951	1951	0
451	20231113	140200	4421459	1951	1951	1951	1951	0
452	20231113	140100	4421459	1951	1951	1951	1951	0
453	20231113	140000	4421459	1951	1951	1951	1951	0
454	20231113	135900	4421459	1951	1951	1951	1951	0
455	20231113	135800	4421459	1951	1951	1951	1951	0
456	20231113	135700	4421459	1951	1951	1951	1951	0
457	20231113	135600	4421459	1951	1951	1951	1951	0
458	20231113	135500	4421459	1951	1951	1951	1951	0
459	20231113	135400	4421459	1951	1951	1951	1951	0
460	20231113	135300	4421459	1951	1951	1951	1951	0
461	20231113	135200	4421459	1951	1951	1951	1951	0
462	20231113	135100	4421459	1951	1951	1951	1951	0
463	20231113	135000	4421459	1951	1951	1951	1951	0
464	20231113	134900	4421459	1951	1951	1951	1951	0
465	20231113	134800	4421459	1951	1951	1951	1951	0
466	20231113	134700	4421459	1951	1951	1951	1951	0
467	20231113	134600	4421459	1951	1951	1951	1951	0
468	20231113	134500	4421459	1951	1951	1951	1951	0
469	20231113	134400	4421459	1951	1951	1951	1951	0
470	20231113	134300	4421459	1951	1951	1951	1951	0
471	20231113	134200	4421459	1951	1951	1951	1951	0
472	20231113	134100	4421459	1951	1951	1951	1951	0
473	20231113	134000	4421459	1951	1951	1951	1951	0
474	20231113	133900	4421459	1951	1951	1951	1951	0
475	20231113	133800	4421459	1951	1951	1951	1951	0
476	20231113	133700	4421459	1951	1951	1951	1951	0
477	20231113	133600	4421459	1951	1951	1951	1951	0
478	20231113	133500	4421459	1951	1951	1951	1951	0
479	20231113	133400	4421459	1951	1951	1951	1951	0
480	20231113	133300	4421459	1951	1951	1951	1951	0
481	20231113	133200	4421459	1951	1951	1951	1951	0
482	20231113	133100	4421459	1951	1951	1951	1951	0
483	20231113	133000	4421459	1951	1951	1951	1951	0
484	20231113	132900	4421459	1951	1951	1951	1951	0
485	20231113	132800	4421459	1951	1951	1951	1951	0
486	20231113	132700	4421459	1951	1951	1951	1951	0
487	20231113	132600	4421459	1951	1951	1951	1951	0
488	20231113	132500	4421459	1951	1951	1951	1951	0
489	20231113	132400	4421459	1951	1951	1951	1951	0
490	20231113	132300	4421459	1951	1951	1951	1951	0
491	20231113	132200	4421459	1951	1951	1951	1951	0
492	20231113	132100	4421459	1951	1951	1951	1951	0
493	20231113	132000	4421459	1951	1951	1951	1951	0
494	20231113	131900	4421459	1951	1951	1951	1951	0
495	20231113	131800	4421459	1951	1951	1951	1951	0
496	20231113	131700	4421459	1951	1951	1951	1951	0
497	20231113	131600	4421459	1951	1951	1951	1951	0
498	20231113	131500	4421459	1951	1951	1951	1951	0
499	20231113	131400	4421459	1951	1951	1951	1951	0
500	20231113	131300	4421459	1951	1951	1951	1951	0
501	20231113	131200	4421459	1951	1951	1951	1951	0
502	20231113	131100	4421459	1951	1951	1951	1951	0
503	20231113	131000	4421459	1951	1951	1951	1951	0
504	20231113	130900	4421459	1951	1951	1951	1951	0
505	20231113	130800	4421459	1951	1951	1951	1951	0
506	20231113	130700	4421459	1951	1951	1951	1951	8
507	20231113	130600	4405851	1951	1951	1951	1951	0
508	20231113	130500	4405851	1951	1951	1951	1951	0
509	20231113	130400	4405851	1951	1951	1951	1951	0
510	20231113	130300	4405851	1951	1951	1951	1951	0
511	20231113	130200	4405851	1951	1951	1951	1951	0
512	20231113	130100	4405851	1951	1951	1951	1951	0
513	20231113	130000	4405851	1951	1951	1951	1951	0
514	20231113	125900	4405851	1951	1951	1951	1951	0
515	20231113	125800	4405851	1951	1950	1951	1950	52
516	20231113	125700	4304401	1950	1950	1950	1950	0
517	20231113	125600	4304401	1950	1950	1950	1950	0
518	20231113	125500	4304401	1950	1950	1950	1950	0
519	20231113	125400	4304401	1950	1950	1950	1950	0
520	20231113	125300	4304401	1950	1950	1950	1950	0
521	20231113	125200	4304401	1950	1950	1950	1950	0
522	20231113	125100	4304401	1950	1950	1950	1950	0
523	20231113	125000	4304401	1950	1950	1950	1950	0
524	20231113	124900	4304401	1950	1950	1950	1950	0
525	20231113	124800	4304401	1950	1950	1950	1950	0
526	20231113	124700	4304401	1950	1950	1950	1950	0
527	20231113	124600	4304401	1950	1950	1950	1950	0
528	20231113	124500	4304401	1950	1950	1950	1950	0
529	20231113	124400	4304401	1950	1950	1950	1950	0
530	20231113	124300	4304401	1950	1950	1950	1950	0
531	20231113	124200	4304401	1950	1950	1950	1950	0
532	20231113	124100	4304401	1950	1950	1950	1950	0
533	20231113	124000	4304401	1950	1950	1950	1950	0
534	20231113	123900	4304401	1950	1950	1950	1950	0
535	20231113	123800	4304401	1950	1950	1950	1950	0
536	20231113	123700	4304401	1950	1950	1950	1950	0
537	20231113	123600	4304401	1950	1950	1950	1950	0
538	20231113	123500	4304401	1950	1950	1950	1950	0
539	20231113	123400	4304401	1950	1950	1950	1950	0
540	20231113	123300	4304401	1950	1950	1950	1950	0
541	20231113	123200	4304401	1950	1950	1950	1950	0
542	20231113	123100	4304401	1950	1950	1950	1950	0
543	20231113	123000	4304401	1950	1950	1950	1950	0
544	20231113	122900	4304401	1950	1950	1950	1950	0
545	20231113	122800	4304401	1950	1950	1950	1950	0
546	20231113	122700	4304401	1950	1950	1950	1950	0
547	20231113	122600	4304401	1950	1945	1950	1945	95
548	20231113	122500	4119586	1944	1944	1944	1944	0
549	20231113	122400	4119586	1944	1944	1944	1944	0
550	20231113	122300	4119586	1944	1944	1944	1944	0
551	20231113	122200	4119586	1944	1944	1944	1944	0
552	20231113	122100	4119586	1944	1944	1944	1944	22
553	20231113	122000	4076818	1944	1944	1944	1944	0
554	20231113	121900	4076818	1944	1944	1944	1944	0
555	20231113	121800	4076818	1944	1944	1944	1944	0
556	20231113	121700	4076818	1944	1944	1944	1944	0
557	20231113	121600	4076818	1944	1944	1944	1944	0
558	20231113	121500	4076818	1944	1944	1944	1944	0
559	20231113	121400	4076818	1944	1944	1944	1944	0
560	20231113	121300	4076818	1944	1944	1944	1944	340
561	20231113	121200	3415858	1944	1944	1944	1944	0
562	20231113	121100	3415858	1944	1944	1944	1944	0
563	20231113	121000	3415858	1944	1944	1944	1944	0
564	20231113	120900	3415858	1944	1944	1944	1944	0
565	20231113	120800	3415858	1944	1944	1944	1944	0
566	20231113	120700	3415858	1944	1944	1944	1944	0
567	20231113	120600	3415858	1944	1944	1944	1944	0
568	20231113	120500	3415858	1944	1944	1944	1944	0
569	20231113	120400	3415858	1944	1944	1944	1944	0
570	20231113	120300	3415858	1944	1944	1944	1944	13
571	20231113	120200	3390586	1945	1945	1945	1945	0
572	20231113	120100	3390586	1945	1945	1945	1945	0
573	20231113	120000	3390586	1945	1945	1945	1945	0
574	20231113	115900	3390586	1945	1945	1945	1945	0
575	20231113	115800	3390586	1945	1945	1945	1945	0
576	20231113	115700	3390586	1945	1945	1945	1945	0
577	20231113	115600	3390586	1945	1945	1945	1945	0
578	20231113	115500	3390586	1945	1945	1945	1945	0
579	20231113	115400	3390586	1945	1945	1945	1945	0
580	20231113	115300	3390586	1945	1945	1945	1945	0
581	20231113	115200	3390586	1945	1945	1945	1945	0
582	20231113	115100	3390586	1945	1945	1945	1945	0
583	20231113	115000	3390586	1945	1945	1945	1945	0
584	20231113	114900	3390586	1945	1945	1945	1945	0
585	20231113	114800	3390586	1945	1945	1945	1945	0
586	20231113	114700	3390586	1945	1945	1945	1945	0
587	20231113	114600	3390586	1945	1945	1945	1945	0
588	20231113	114500	3390586	1945	1945	1945	1945	0
589	20231113	114400	3390586	1945	1945	1945	1945	0
590	20231113	114300	3390586	1945	1945	1945	1945	0
591	20231113	114200	3390586	1945	1945	1945	1945	0
592	20231113	114100	3390586	1945	1945	1945	1945	0
593	20231113	114000	3390586	1945	1945	1945	1945	0
594	20231113	113900	3390586	1945	1945	1945	1945	0
595	20231113	113800	3390586	1945	1945	1945	1945	0
596	20231113	113700	3390586	1945	1945	1945	1945	0
597	20231113	113600	3390586	1945	1945	1945	1945	0
598	20231113	113500	3390586	1945	1945	1945	1945	0
599	20231113	113400	3390586	1945	1945	1945	1945	0
600	20231113	113300	3390586	1945	1945	1945	1945	1
601	20231113	113200	3388641	1945	1945	1945	1945	0
602	20231113	113100	3388641	1945	1945	1945	1945	0
603	20231113	113000	3388641	1945	1945	1945	1945	0
604	20231113	112900	3388641	1945	1945	1945	1945	0
605	20231113	112800	3388641	1945	1945	1945	1945	0
606	20231113	112700	3388641	1945	1945	1945	1945	0
607	20231113	112600	3388641	1945	1945	1945	1945	0
608	20231113	112500	3388641	1945	1945	1945	1945	0
609	20231113	112400	3388641	1945	1945	1945	1945	0
610	20231113	112300	3388641	1945	1945	1945	1945	0
611	20231113	112200	3388641	1945	1945	1945	1945	0
612	20231113	112100	3388641	1945	1945	1945	1945	358
613	20231113	112000	2692331	1945	1945	1945	1945	0
614	20231113	111900	2692331	1945	1945	1945	1945	0
615	20231113	111800	2692331	1945	1945	1945	1945	0
616	20231113	111700	2692331	1945	1945	1945	1945	0
617	20231113	111600	2692331	1945	1945	1945	1945	0
618	20231113	111500	2692331	1945	1945	1945	1945	0
619	20231113	111400	2692331	1945	1945	1945	1945	0
620	20231113	111300	2692331	1945	1945	1945	1945	0
621	20231113	111200	2692331	1945	1945	1945	1945	0
622	20231113	111100	2692331	1945	1945	1945	1945	0
623	20231113	111000	2692331	1945	1945	1945	1945	0
624	20231113	110900	2692331	1945	1947	1947	1945	22
625	20231113	110800	2649515	1953	1953	1953	1953	0
626	20231113	110700	2649515	1953	1953	1953	1953	0
627	20231113	110600	2649515	1953	1953	1953	1953	0
628	20231113	110500	2649515	1953	1953	1953	1953	0
629	20231113	110400	2649515	1953	1953	1953	1953	0
630	20231113	110300	2649515	1953	1953	1953	1953	0
631	20231113	110200	2649515	1953	1953	1953	1953	0
632	20231113	110100	2649515	1953	1953	1953	1953	0
633	20231113	110000	2649515	1953	1953	1953	1953	0
634	20231113	105900	2649515	1953	1953	1953	1953	0
635	20231113	105800	2649515	1953	1953	1953	1953	0
636	20231113	105700	2649515	1953	1953	1953	1953	0
637	20231113	105600	2649515	1953	1953	1953	1953	0
638	20231113	105500	2649515	1953	1953	1953	1953	0
639	20231113	105400	2649515	1953	1953	1953	1953	0
640	20231113	105300	2649515	1953	1953	1953	1953	0
641	20231113	105200	2649515	1953	1953	1953	1953	0
642	20231113	105100	2649515	1953	1953	1953	1953	0
643	20231113	105000	2649515	1953	1953	1953	1953	0
644	20231113	104900	2649515	1953	1953	1953	1953	0
645	20231113	104800	2649515	1953	1953	1953	1953	0
646	20231113	104700	2649515	1953	1953	1953	1953	0
647	20231113	104600	2649515	1953	1953	1953	1953	0
648	20231113	104500	2649515	1953	1953	1953	1953	0
649	20231113	104400	2649515	1953	1953	1953	1953	0
650	20231113	104300	2649515	1953	1953	1953	1953	0
651	20231113	104200	2649515	1953	1953	1953	1953	0
652	20231113	104100	2649515	1953	1953	1953	1953	0
653	20231113	104000	2649515	1953	1953	1953	1953	0
654	20231113	103900	2649515	1953	1953	1953	1953	0
655	20231113	103800	2649515	1953	1953	1953	1953	0
656	20231113	103700	2649515	1953	1953	1953	1953	0
657	20231113	103600	2649515	1953	1953	1953	1953	0
658	20231113	103500	2649515	1953	1953	1953	1953	0
659	20231113	103400	2649515	1953	1953	1953	1953	0
660	20231113	103300	2649515	1953	1953	1953	1953	0
661	20231113	103200	2649515	1953	1953	1953	1953	0
662	20231113	103100	2649515	1953	1953	1953	1953	0
663	20231113	103000	2649515	1953	1953	1953	1953	0
664	20231113	102900	2649515	1953	1953	1953	1953	0
665	20231113	102800	2649515	1953	1953	1953	1953	0
666	20231113	102700	2649515	1953	1953	1953	1953	0
667	20231113	102600	2649515	1953	1953	1953	1953	0
668	20231113	102500	2649515	1953	1953	1953	1953	0
669	20231113	102400	2649515	1953	1953	1953	1953	0
670	20231113	102300	2649515	1953	1953	1953	1953	0
671	20231113	102200	2649515	1953	1953	1953	1953	0
672	20231113	102100	2649515	1953	1953	1953	1953	0
673	20231113	102000	2649515	1953	1953	1953	1953	0
674	20231113	101900	2649515	1953	1945	1953	1945	1010
675	20231113	101800	684985	1953	1953	1953	1953	0
676	20231113	101700	684985	1953	1953	1953	1953	0
677	20231113	101600	684985	1953	1953	1953	1953	0
678	20231113	101500	684985	1953	1953	1953	1953	0
679	20231113	101400	684985	1953	1953	1953	1953	0
680	20231113	101300	684985	1953	1953	1953	1953	0
681	20231113	101200	684985	1953	1953	1953	1953	0
682	20231113	101100	684985	1953	1952	1953	1952	10
683	20231113	101000	665461	1945	1945	1945	1945	0
684	20231113	100900	665461	1945	1945	1945	1945	0
685	20231113	100800	665461	1945	1945	1945	1945	0
686	20231113	100700	665461	1945	1945	1945	1945	0
687	20231113	100600	665461	1945	1945	1945	1945	0
688	20231113	100500	665461	1945	1945	1945	1945	0
689	20231113	100400	665461	1945	1945	1945	1945	0
690	20231113	100300	665461	1945	1945	1945	1945	0
691	20231113	100200	665461	1945	1945	1945	1945	0
692	20231113	100100	665461	1945	1945	1945	1945	0
693	20231113	100000	665461	1945	1945	1945	1945	0
694	20231113	095900	665461	1945	1945	1945	1945	0
695	20231113	095800	665461	1945	1945	1945	1945	0
696	20231113	095700	665461	1945	1945	1945	1945	21
697	20231113	095600	624616	1953	1953	1953	1953	0
698	20231113	095500	624616	1953	1952	1953	1952	5
699	20231113	095400	614852	1945	1945	1945	1945	0
700	20231113	095300	614852	1945	1945	1945	1945	4
701	20231113	095200	607072	1953	1953	1953	1953	0
702	20231113	095100	607072	1953	1953	1953	1953	0
703	20231113	095000	607072	1953	1953	1953	1953	0
704	20231113	094900	607072	1953	1953	1953	1953	0
705	20231113	094800	607072	1953	1953	1953	1953	0
706	20231113	094700	607072	1953	1953	1953	1953	0
707	20231113	094600	607072	1953	1953	1953	1953	0
708	20231113	094500	607072	1953	1953	1953	1953	0
709	20231113	094400	607072	1953	1953	1953	1953	0
710	20231113	094300	607072	1953	1953	1953	1953	0
711	20231113	094200	607072	1953	1953	1953	1953	0
712	20231113	094100	607072	1953	1953	1953	1953	0
713	20231113	094000	607072	1953	1953	1953	1953	0
714	20231113	093900	607072	1953	1953	1953	1953	0
715	20231113	093800	607072	1953	1953	1953	1953	0
716	20231113	093700	607072	1953	1953	1953	1953	0
717	20231113	093600	607072	1953	1953	1953	1953	0
718	20231113	093500	607072	1953	1953	1953	1953	2
719	20231113	093400	603166	1953	1953	1953	1953	0
720	20231113	093300	603166	1953	1953	1953	1953	0
721	20231113	093200	603166	1953	1953	1953	1953	0
722	20231113	093100	603166	1953	1953	1953	1953	0
723	20231113	093000	603166	1953	1953	1953	1953	0
724	20231113	092900	603166	1953	1953	1953	1953	0
725	20231113	092800	603166	1953	1953	1953	1953	0
726	20231113	092700	603166	1953	1953	1953	1953	0
727	20231113	092600	603166	1953	1953	1953	1953	0
728	20231113	092500	603166	1953	1953	1953	1953	0
729	20231113	092400	603166	1953	1953	1953	1953	0
730	20231113	092300	603166	1953	1953	1953	1953	0
731	20231113	092200	603166	1953	1952	1953	1952	5
732	20231113	092100	593405	1945	1950	1950	1945	20
733	20231113	092000	554470	1953	1951	1953	1951	283
734	20231113	091900	1952	1952	1952	1952	1952	0
735	20231113	091800	1952	1952	1952	1952	1952	0
736	20231113	091700	1952	1952	1952	1952	1952	0
737	20231113	091600	1952	1952	1952	1952	1952	0
738	20231113	091500	1952	1952	1952	1952	1952	0
739	20231113	091400	1952	1952	1952	1952	1952	0
740	20231113	091300	1952	1952	1952	1952	1952	0
741	20231113	091200	1952	1952	1952	1952	1952	0
742	20231113	091100	1952	1952	1952	1952	1952	0
743	20231113	091000	1952	1952	1952	1952	1952	0
744	20231113	090900	1952	1952	1952	1952	1952	0
745	20231113	090800	1952	1952	1952	1952	1952	0
746	20231113	090700	1952	1952	1952	1952	1952	0
747	20231113	090600	1952	1952	1952	1952	1952	0
748	20231113	090500	1952	1952	1952	1952	1952	0
749	20231113	090400	1952	1952	1952	1952	1952	0
750	20231113	090300	1952	1952	1952	1952	1952	0
751	20231113	090200	1952	1952	1952	1952	1952	0
752	20231113	090100	1952	1952	1952	1952	1952	0
753	20231113	090000	1952	1952	1952	1952	1952	1