KissMeData/071850/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194600	23579759	1962	1962	1962	1962	39
3	20231117	194500	23579759	1962	1962	1962	1962	0
4	20231117	194400	23579759	1962	1962	1962	1962	0
5	20231117	194300	23579759	1962	1962	1962	1962	0
6	20231117	194200	23579759	1962	1962	1962	1962	0
7	20231117	194100	23579759	1962	1962	1962	1962	0
8	20231117	194000	23579759	1962	1962	1962	1962	0
9	20231117	193900	23579759	1962	1962	1962	1962	0
10	20231117	193800	23579759	1962	1962	1962	1962	0
11	20231117	193700	23579759	1962	1962	1962	1962	0
12	20231117	193600	23579759	1962	1962	1962	1962	0
13	20231117	193500	23579759	1962	1962	1962	1962	0
14	20231117	193400	23579759	1962	1962	1962	1962	0
15	20231117	193300	23579759	1962	1962	1962	1962	0
16	20231117	193200	23579759	1962	1962	1962	1962	0
17	20231117	193100	23579759	1962	1962	1962	1962	0
18	20231117	193000	23579759	1962	1962	1962	1962	0
19	20231117	192900	23579759	1962	1962	1962	1962	0
20	20231117	192800	23579759	1962	1962	1962	1962	0
21	20231117	192700	23579759	1962	1962	1962	1962	0
22	20231117	192600	23579759	1962	1962	1962	1962	0
23	20231117	192500	23579759	1962	1962	1962	1962	0
24	20231117	192400	23579759	1962	1962	1962	1962	0
25	20231117	192300	23579759	1962	1962	1962	1962	0
26	20231117	192200	23579759	1962	1962	1962	1962	0
27	20231117	192100	23579759	1962	1962	1962	1962	0
28	20231117	192000	23579759	1962	1962	1962	1962	0
29	20231117	191900	23579759	1962	1962	1962	1962	0
30	20231117	191800	23579759	1962	1962	1962	1962	0
31	20231117	191700	23579759	1962	1962	1962	1962	0
32	20231117	191600	23579759	1962	1962	1962	1962	39
33	20231117	191500	23579759	1962	1962	1962	1962	0
34	20231117	191400	23579759	1962	1962	1962	1962	0
35	20231117	191300	23579759	1962	1962	1962	1962	0
36	20231117	191200	23579759	1962	1962	1962	1962	0
37	20231117	191100	23579759	1962	1962	1962	1962	0
38	20231117	191000	23579759	1962	1962	1962	1962	0
39	20231117	190900	23579759	1962	1962	1962	1962	0
40	20231117	190800	23579759	1962	1962	1962	1962	0
41	20231117	190700	23579759	1962	1962	1962	1962	0
42	20231117	190600	23579759	1962	1962	1962	1962	0
43	20231117	190500	23579759	1962	1962	1962	1962	0
44	20231117	190400	23579759	1962	1962	1962	1962	0
45	20231117	190300	23579759	1962	1962	1962	1962	0
46	20231117	190200	23579759	1962	1962	1962	1962	0
47	20231117	190100	23579759	1962	1962	1962	1962	0
48	20231117	190000	23579759	1962	1962	1962	1962	0
49	20231117	185900	23579759	1962	1962	1962	1962	0
50	20231117	185800	23579759	1962	1962	1962	1962	0
51	20231117	185700	23579759	1962	1962	1962	1962	0
52	20231117	185600	23579759	1962	1962	1962	1962	0
53	20231117	185500	23579759	1962	1962	1962	1962	0
54	20231117	185400	23579759	1962	1962	1962	1962	0
55	20231117	185300	23579759	1962	1962	1962	1962	0
56	20231117	185200	23579759	1962	1962	1962	1962	0
57	20231117	185100	23579759	1962	1962	1962	1962	0
58	20231117	185000	23579759	1962	1962	1962	1962	0
59	20231117	184900	23579759	1962	1962	1962	1962	0
60	20231117	184800	23579759	1962	1962	1962	1962	0
61	20231117	184700	23579759	1962	1962	1962	1962	0
62	20231117	184600	23579759	1962	1962	1962	1962	39
63	20231117	184500	23579759	1962	1962	1962	1962	0
64	20231117	184400	23579759	1962	1962	1962	1962	0
65	20231117	184300	23579759	1962	1962	1962	1962	0
66	20231117	184200	23579759	1962	1962	1962	1962	0
67	20231117	184100	23579759	1962	1962	1962	1962	0
68	20231117	184000	23579759	1962	1962	1962	1962	0
69	20231117	183900	23579759	1962	1962	1962	1962	0
70	20231117	183800	23579759	1962	1962	1962	1962	0
71	20231117	183700	23579759	1962	1962	1962	1962	0
72	20231117	183600	23579759	1962	1962	1962	1962	0
73	20231117	183500	23579759	1962	1962	1962	1962	0
74	20231117	183400	23579759	1962	1962	1962	1962	0
75	20231117	183300	23579759	1962	1962	1962	1962	0
76	20231117	183200	23579759	1962	1962	1962	1962	0
77	20231117	183100	23579759	1962	1962	1962	1962	0
78	20231117	183000	23579759	1962	1962	1962	1962	0
79	20231117	182900	23579759	1962	1962	1962	1962	0
80	20231117	182800	23579759	1962	1962	1962	1962	0
81	20231117	182700	23579759	1962	1962	1962	1962	0
82	20231117	182600	23579759	1962	1962	1962	1962	0
83	20231117	182500	23579759	1962	1962	1962	1962	0
84	20231117	182400	23579759	1962	1962	1962	1962	0
85	20231117	182300	23579759	1962	1962	1962	1962	0
86	20231117	182200	23579759	1962	1962	1962	1962	0
87	20231117	182100	23579759	1962	1962	1962	1962	0
88	20231117	182000	23579759	1962	1962	1962	1962	0
89	20231117	181900	23579759	1962	1962	1962	1962	0
90	20231117	181800	23579759	1962	1962	1962	1962	0
91	20231117	181700	23579759	1962	1962	1962	1962	0
92	20231117	181600	23579759	1962	1962	1962	1962	39
93	20231117	181500	23579759	1962	1962	1962	1962	0
94	20231117	181400	23579759	1962	1962	1962	1962	0
95	20231117	181300	23579759	1962	1962	1962	1962	0
96	20231117	181200	23579759	1962	1962	1962	1962	0
97	20231117	181100	23579759	1962	1962	1962	1962	0
98	20231117	181000	23579759	1962	1962	1962	1962	0
99	20231117	180900	23579759	1962	1962	1962	1962	0
100	20231117	180800	23579759	1962	1962	1962	1962	0
101	20231117	180700	23579759	1962	1962	1962	1962	0
102	20231117	180600	23579759	1962	1962	1962	1962	0
103	20231117	180500	23579759	1962	1962	1962	1962	0
104	20231117	180400	23579759	1962	1962	1962	1962	0
105	20231117	180300	23579759	1962	1962	1962	1962	0
106	20231117	180200	23579759	1962	1962	1962	1962	0
107	20231117	180100	23579759	1962	1962	1962	1962	0
108	20231117	180000	23579759	1962	1962	1962	1962	0
109	20231117	175900	23579759	1962	1962	1962	1962	0
110	20231117	175800	23579759	1962	1962	1962	1962	0
111	20231117	175700	23579759	1962	1962	1962	1962	0
112	20231117	175600	23579759	1962	1962	1962	1962	0
113	20231117	175500	23579759	1962	1962	1962	1962	0
114	20231117	175400	23579759	1962	1962	1962	1962	0
115	20231117	175300	23579759	1962	1962	1962	1962	0
116	20231117	175200	23579759	1962	1962	1962	1962	0
117	20231117	175100	23579759	1962	1962	1962	1962	0
118	20231117	175000	23579759	1962	1962	1962	1962	0
119	20231117	174900	23579759	1962	1962	1962	1962	0
120	20231117	174800	23579759	1962	1962	1962	1962	0
121	20231117	174700	23579759	1962	1962	1962	1962	0
122	20231117	174600	23579759	1962	1962	1962	1962	39
123	20231117	174500	23579759	1962	1962	1962	1962	0
124	20231117	174400	23579759	1962	1962	1962	1962	0
125	20231117	174300	23579759	1962	1962	1962	1962	0
126	20231117	174200	23579759	1962	1962	1962	1962	0
127	20231117	174100	23579759	1962	1962	1962	1962	0
128	20231117	174000	23579759	1962	1962	1962	1962	0
129	20231117	173900	23579759	1962	1962	1962	1962	0
130	20231117	173800	23579759	1962	1962	1962	1962	0
131	20231117	173700	23579759	1962	1962	1962	1962	0
132	20231117	173600	23579759	1962	1962	1962	1962	0
133	20231117	173500	23579759	1962	1962	1962	1962	0
134	20231117	173400	23579759	1962	1962	1962	1962	0
135	20231117	173300	23579759	1962	1962	1962	1962	0
136	20231117	173200	23579759	1962	1962	1962	1962	0
137	20231117	173100	23579759	1962	1962	1962	1962	0
138	20231117	173000	23579759	1962	1962	1962	1962	0
139	20231117	172900	23579759	1962	1962	1962	1962	0
140	20231117	172800	23579759	1962	1962	1962	1962	0
141	20231117	172700	23579759	1962	1962	1962	1962	0
142	20231117	172600	23579759	1962	1962	1962	1962	0
143	20231117	172500	23579759	1962	1962	1962	1962	0
144	20231117	172400	23579759	1962	1962	1962	1962	0
145	20231117	172300	23579759	1962	1962	1962	1962	0
146	20231117	172200	23579759	1962	1962	1962	1962	0
147	20231117	172100	23579759	1962	1962	1962	1962	0
148	20231117	172000	23579759	1962	1962	1962	1962	0
149	20231117	171900	23579759	1962	1962	1962	1962	0
150	20231117	171800	23579759	1962	1962	1962	1962	0
151	20231117	171700	23579759	1962	1962	1962	1962	0
152	20231117	171600	23579759	1962	1962	1962	1962	39
153	20231117	171500	23579759	1962	1962	1962	1962	0
154	20231117	171400	23579759	1962	1962	1962	1962	0
155	20231117	171300	23579759	1962	1962	1962	1962	0
156	20231117	171200	23579759	1962	1962	1962	1962	0
157	20231117	171100	23579759	1962	1962	1962	1962	0
158	20231117	171000	23579759	1962	1962	1962	1962	0
159	20231117	170900	23579759	1962	1962	1962	1962	0
160	20231117	170800	23579759	1962	1962	1962	1962	0
161	20231117	170700	23579759	1962	1962	1962	1962	0
162	20231117	170600	23579759	1962	1962	1962	1962	0
163	20231117	170500	23579759	1962	1962	1962	1962	0
164	20231117	170400	23579759	1962	1962	1962	1962	0
165	20231117	170300	23579759	1962	1962	1962	1962	0
166	20231117	170200	23579759	1962	1962	1962	1962	0
167	20231117	170100	23579759	1962	1962	1962	1962	0
168	20231117	170000	23579759	1962	1962	1962	1962	0
169	20231117	165900	23579759	1962	1962	1962	1962	0
170	20231117	165800	23579759	1962	1962	1962	1962	0
171	20231117	165700	23579759	1962	1962	1962	1962	0
172	20231117	165600	23579759	1962	1962	1962	1962	0
173	20231117	165500	23579759	1962	1962	1962	1962	0
174	20231117	165400	23579759	1962	1962	1962	1962	0
175	20231117	165300	23579759	1962	1962	1962	1962	0
176	20231117	165200	23579759	1962	1962	1962	1962	0
177	20231117	165100	23579759	1962	1962	1962	1962	0
178	20231117	165000	23579759	1962	1962	1962	1962	0
179	20231117	164900	23579759	1962	1962	1962	1962	0
180	20231117	164800	23579759	1962	1962	1962	1962	0
181	20231117	164700	23579759	1962	1962	1962	1962	0
182	20231117	164600	23579759	1962	1962	1962	1962	39
183	20231117	164500	23579759	1962	1962	1962	1962	0
184	20231117	164400	23579759	1962	1962	1962	1962	0
185	20231117	164300	23579759	1962	1962	1962	1962	0
186	20231117	164200	23579759	1962	1962	1962	1962	0
187	20231117	164100	23579759	1962	1962	1962	1962	0
188	20231117	164000	23579759	1962	1962	1962	1962	0
189	20231117	163900	23579759	1962	1962	1962	1962	0
190	20231117	163800	23579759	1962	1962	1962	1962	0
191	20231117	163700	23579759	1962	1962	1962	1962	0
192	20231117	163600	23579759	1962	1962	1962	1962	0
193	20231117	163500	23579759	1962	1962	1962	1962	0
194	20231117	163400	23579759	1962	1962	1962	1962	0
195	20231117	163300	23579759	1962	1962	1962	1962	0
196	20231117	163200	23579759	1962	1962	1962	1962	0
197	20231117	163100	23579759	1962	1962	1962	1962	0
198	20231117	163000	23579759	1962	1962	1962	1962	0
199	20231117	162900	23579759	1962	1962	1962	1962	0
200	20231117	162800	23579759	1962	1962	1962	1962	0
201	20231117	162700	23579759	1962	1962	1962	1962	0
202	20231117	162600	23579759	1962	1962	1962	1962	0
203	20231117	162500	23579759	1962	1962	1962	1962	0
204	20231117	162400	23579759	1962	1962	1962	1962	0
205	20231117	162300	23579759	1962	1962	1962	1962	0
206	20231117	162200	23579759	1962	1962	1962	1962	0
207	20231117	162100	23579759	1962	1962	1962	1962	0
208	20231117	162000	23579759	1962	1962	1962	1962	0
209	20231117	161900	23579759	1962	1962	1962	1962	0
210	20231117	161800	23579759	1962	1962	1962	1962	0
211	20231117	161700	23579759	1962	1962	1962	1962	0
212	20231117	161600	23579759	1962	1962	1962	1962	39
213	20231117	161500	23579759	1962	1962	1962	1962	0
214	20231117	161400	23579759	1962	1962	1962	1962	0
215	20231117	161300	23579759	1962	1962	1962	1962	0
216	20231117	161200	23579759	1962	1962	1962	1962	0
217	20231117	161100	23579759	1962	1962	1962	1962	0
218	20231117	161000	23579759	1962	1962	1962	1962	0
219	20231117	160900	23579759	1962	1962	1962	1962	0
220	20231117	160800	23579759	1962	1962	1962	1962	0
221	20231117	160700	23579759	1962	1962	1962	1962	0
222	20231117	160600	23579759	1962	1962	1962	1962	0
223	20231117	160500	23579759	1962	1962	1962	1962	0
224	20231117	160400	23579759	1962	1962	1962	1962	0
225	20231117	160300	23579759	1962	1962	1962	1962	0
226	20231117	160200	23579759	1962	1962	1962	1962	0
227	20231117	160100	23579759	1962	1962	1962	1962	0
228	20231117	160000	23579759	1962	1962	1962	1962	0
229	20231117	155900	23579759	1962	1962	1962	1962	0
230	20231117	155800	23579759	1962	1962	1962	1962	0
231	20231117	155700	23579759	1962	1962	1962	1962	0
232	20231117	155600	23579759	1962	1962	1962	1962	0
233	20231117	155500	23579759	1962	1962	1962	1962	0
234	20231117	155400	23579759	1962	1962	1962	1962	0
235	20231117	155300	23579759	1962	1962	1962	1962	0
236	20231117	155200	23579759	1962	1962	1962	1962	0
237	20231117	155100	23579759	1962	1962	1962	1962	0
238	20231117	155000	23579759	1962	1962	1962	1962	0
239	20231117	154900	23579759	1962	1962	1962	1962	0
240	20231117	154800	23579759	1962	1962	1962	1962	0
241	20231117	154700	23579759	1962	1962	1962	1962	0
242	20231117	154600	23579759	1962	1962	1962	1962	39
243	20231117	154500	23579759	1962	1962	1962	1962	0
244	20231117	154400	23579759	1962	1962	1962	1962	0
245	20231117	154300	23579759	1962	1962	1962	1962	0
246	20231117	154200	23579759	1962	1962	1962	1962	0
247	20231117	154100	23579759	1962	1962	1962	1962	0
248	20231117	154000	23579759	1962	1962	1962	1962	0
249	20231117	153900	23579759	1962	1962	1962	1962	0
250	20231117	153800	23579759	1962	1962	1962	1962	0
251	20231117	153700	23579759	1962	1962	1962	1962	0
252	20231117	153600	23579759	1962	1962	1962	1962	0
253	20231117	153500	23579759	1962	1962	1962	1962	0
254	20231117	153400	23579759	1962	1962	1962	1962	0
255	20231117	153300	23579759	1962	1962	1962	1962	0
256	20231117	153200	23579759	1962	1962	1962	1962	0
257	20231117	153100	23579759	1962	1962	1962	1962	0
258	20231117	153000	23579759	1962	1962	1962	1962	39
259	20231117	152900	23503241	1962	1962	1962	1962	0
260	20231117	152800	23503241	1962	1962	1962	1962	0
261	20231117	152700	23503241	1962	1962	1962	1962	0
262	20231117	152600	23503241	1962	1962	1962	1962	0
263	20231117	152500	23503241	1962	1962	1962	1962	0
264	20231117	152400	23503241	1962	1962	1962	1962	0
265	20231117	152300	23503241	1962	1962	1962	1962	0
266	20231117	152200	23503241	1962	1962	1962	1962	0
267	20231117	152100	23503241	1962	1962	1962	1962	0
268	20231117	152000	23503241	1962	1962	1962	1962	0
269	20231117	151900	23503241	1962	1962	1962	1962	0
270	20231117	151800	23503241	1962	1962	1962	1962	0
271	20231117	151700	23503241	1962	1962	1962	1962	0
272	20231117	151600	23503241	1962	1962	1962	1962	0
273	20231117	151500	23503241	1962	1962	1962	1962	0
274	20231117	151400	23503241	1962	1962	1962	1962	0
275	20231117	151300	23503241	1962	1962	1962	1962	0
276	20231117	151200	23503241	1962	1962	1962	1962	0
277	20231117	151100	23503241	1962	1962	1962	1962	0
278	20231117	151000	23503241	1962	1962	1962	1962	0
279	20231117	150900	23503241	1962	1962	1962	1962	0
280	20231117	150800	23503241	1962	1952	1962	1952	18
281	20231117	150700	23467998	1954	1954	1954	1954	0
282	20231117	150600	23467998	1954	1954	1954	1954	0
283	20231117	150500	23467998	1954	1954	1954	1954	0
284	20231117	150400	23467998	1954	1954	1954	1954	0
285	20231117	150300	23467998	1954	1948	1954	1923	102
286	20231117	150200	23270730	1949	1954	1954	1949	7
287	20231117	150100	23257071	1962	1962	1962	1962	0
288	20231117	150000	23257071	1962	1962	1962	1962	0
289	20231117	145900	23257071	1962	1962	1962	1962	0
290	20231117	145800	23257071	1962	1962	1962	1962	0
291	20231117	145700	23257071	1962	1962	1962	1962	0
292	20231117	145600	23257071	1962	1962	1962	1962	0
293	20231117	145500	23257071	1962	1962	1962	1962	0
294	20231117	145400	23257071	1962	1962	1962	1962	0
295	20231117	145300	23257071	1962	1962	1962	1962	0
296	20231117	145200	23257071	1962	1962	1962	1962	0
297	20231117	145100	23257071	1962	1962	1962	1962	0
298	20231117	145000	23257071	1962	1962	1962	1962	0
299	20231117	144900	23257071	1962	1962	1962	1962	0
300	20231117	144800	23257071	1962	1962	1962	1962	0
301	20231117	144700	23257071	1962	1962	1962	1962	0
302	20231117	144600	23257071	1962	1962	1962	1962	0
303	20231117	144500	23257071	1962	1962	1962	1962	0
304	20231117	144400	23257071	1962	1962	1962	1962	0
305	20231117	144300	23257071	1962	1962	1962	1962	0
306	20231117	144200	23257071	1962	1962	1962	1962	0
307	20231117	144100	23257071	1962	1962	1962	1962	0
308	20231117	144000	23257071	1962	1962	1962	1962	0
309	20231117	143900	23257071	1962	1962	1962	1962	0
310	20231117	143800	23257071	1962	1962	1962	1962	0
311	20231117	143700	23257071	1962	1962	1962	1962	0
312	20231117	143600	23257071	1962	1962	1962	1962	0
313	20231117	143500	23257071	1962	1962	1962	1962	0
314	20231117	143400	23257071	1962	1962	1962	1962	0
315	20231117	143300	23257071	1962	1962	1962	1962	0
316	20231117	143200	23257071	1962	1962	1962	1962	0
317	20231117	143100	23257071	1962	1962	1962	1962	0
318	20231117	143000	23257071	1962	1962	1962	1962	0
319	20231117	142900	23257071	1962	1962	1962	1962	0
320	20231117	142800	23257071	1962	1962	1962	1962	0
321	20231117	142700	23257071	1962	1957	1962	1957	2000
322	20231117	142600	19333076	1962	1962	1962	1962	0
323	20231117	142500	19333076	1962	1962	1962	1962	0
324	20231117	142400	19333076	1962	1962	1962	1962	0
325	20231117	142300	19333076	1962	1962	1962	1962	0
326	20231117	142200	19333076	1962	1962	1962	1962	0
327	20231117	142100	19333076	1962	1962	1962	1962	0
328	20231117	142000	19333076	1962	1962	1962	1962	0
329	20231117	141900	19333076	1962	1962	1962	1962	0
330	20231117	141800	19333076	1962	1962	1962	1962	0
331	20231117	141700	19333076	1962	1962	1962	1962	0
332	20231117	141600	19333076	1962	1962	1962	1962	0
333	20231117	141500	19333076	1962	1962	1962	1962	0
334	20231117	141400	19333076	1962	1962	1962	1962	0
335	20231117	141300	19333076	1962	1962	1962	1962	0
336	20231117	141200	19333076	1962	1957	1962	1957	509
337	20231117	141100	18334433	1962	1962	1962	1962	0
338	20231117	141000	18334433	1962	1962	1962	1962	0
339	20231117	140900	18334433	1962	1962	1962	1962	0
340	20231117	140800	18334433	1962	1962	1962	1962	0
341	20231117	140700	18334433	1962	1962	1962	1962	0
342	20231117	140600	18334433	1962	1959	1962	1955	1097
343	20231117	140500	16188889	1960	1960	1960	1960	0
344	20231117	140400	16188889	1960	1960	1960	1960	0
345	20231117	140300	16188889	1960	1960	1961	1959	5
346	20231117	140200	16179090	1959	1960	1960	1959	6
347	20231117	140100	16167333	1958	1957	1960	1957	7
348	20231117	140000	16153621	1961	1961	1961	1961	2
349	20231117	135900	16149699	1949	1943	1961	1943	49
350	20231117	135800	16054156	1942	1939	1942	1939	92
351	20231117	135700	15875496	1941	1938	1941	1937	16
352	20231117	135600	15844480	1938	1941	1941	1938	10
353	20231117	135500	15825085	1941	1941	1942	1941	9
354	20231117	135400	15807615	1942	1941	1942	1941	11
355	20231117	135300	15786260	1941	1940	1942	1940	98
356	20231117	135200	15596132	1937	1937	1937	1937	0
357	20231117	135100	15596132	1937	1937	1937	1937	0
358	20231117	135000	15596132	1937	1937	1937	1937	0
359	20231117	134900	15596132	1937	1937	1937	1937	0
360	20231117	134800	15596132	1937	1937	1937	1937	0
361	20231117	134700	15596132	1937	1937	1937	1937	0
362	20231117	134600	15596132	1937	1937	1937	1937	0
363	20231117	134500	15596132	1937	1937	1937	1937	0
364	20231117	134400	15596132	1937	1937	1937	1937	0
365	20231117	134300	15596132	1937	1937	1937	1937	0
366	20231117	134200	15596132	1937	1937	1937	1937	0
367	20231117	134100	15596132	1937	1937	1937	1937	0
368	20231117	134000	15596132	1937	1937	1937	1937	0
369	20231117	133900	15596132	1937	1937	1937	1937	0
370	20231117	133800	15596132	1937	1937	1937	1937	0
371	20231117	133700	15596132	1937	1937	1937	1937	0
372	20231117	133600	15596132	1937	1937	1937	1937	0
373	20231117	133500	15596132	1937	1937	1937	1937	0
374	20231117	133400	15596132	1937	1937	1937	1937	0
375	20231117	133300	15596132	1937	1937	1937	1937	0
376	20231117	133200	15596132	1937	1937	1937	1937	0
377	20231117	133100	15596132	1937	1937	1937	1937	0
378	20231117	133000	15596132	1937	1937	1937	1937	0
379	20231117	132900	15596132	1937	1937	1937	1937	0
380	20231117	132800	15596132	1937	1937	1937	1937	0
381	20231117	132700	15596132	1937	1937	1937	1937	0
382	20231117	132600	15596132	1937	1937	1937	1937	0
383	20231117	132500	15596132	1937	1937	1937	1937	0
384	20231117	132400	15596132	1937	1937	1937	1937	0
385	20231117	132300	15596132	1937	1937	1937	1937	0
386	20231117	132200	15596132	1937	1937	1937	1937	0
387	20231117	132100	15596132	1937	1937	1937	1937	0
388	20231117	132000	15596132	1937	1937	1937	1937	0
389	20231117	131900	15596132	1937	1937	1937	1937	0
390	20231117	131800	15596132	1937	1937	1937	1937	0
391	20231117	131700	15596132	1937	1937	1937	1937	0
392	20231117	131600	15596132	1937	1937	1937	1937	0
393	20231117	131500	15596132	1937	1937	1937	1937	0
394	20231117	131400	15596132	1937	1937	1937	1937	0
395	20231117	131300	15596132	1937	1937	1937	1937	0
396	20231117	131200	15596132	1937	1937	1937	1937	0
397	20231117	131100	15596132	1937	1937	1937	1937	0
398	20231117	131000	15596132	1937	1937	1937	1937	0
399	20231117	130900	15596132	1937	1937	1937	1937	0
400	20231117	130800	15596132	1937	1937	1937	1937	0
401	20231117	130700	15596132	1937	1937	1937	1937	0
402	20231117	130600	15596132	1937	1937	1937	1937	0
403	20231117	130500	15596132	1937	1937	1937	1937	0
404	20231117	130400	15596132	1937	1937	1937	1937	0
405	20231117	130300	15596132	1937	1937	1937	1937	0
406	20231117	130200	15596132	1937	1937	1937	1937	0
407	20231117	130100	15596132	1937	1937	1937	1937	0
408	20231117	130000	15596132	1937	1937	1937	1937	0
409	20231117	125900	15596132	1937	1937	1937	1937	0
410	20231117	125800	15596132	1937	1937	1937	1937	0
411	20231117	125700	15596132	1937	1937	1937	1937	0
412	20231117	125600	15596132	1937	1937	1937	1937	0
413	20231117	125500	15596132	1937	1937	1937	1937	0
414	20231117	125400	15596132	1937	1937	1937	1937	0
415	20231117	125300	15596132	1937	1937	1937	1937	0
416	20231117	125200	15596132	1937	1937	1937	1937	0
417	20231117	125100	15596132	1937	1937	1937	1937	0
418	20231117	125000	15596132	1937	1937	1937	1937	0
419	20231117	124900	15596132	1937	1937	1937	1937	0
420	20231117	124800	15596132	1937	1937	1937	1937	0
421	20231117	124700	15596132	1937	1937	1937	1937	0
422	20231117	124600	15596132	1937	1937	1937	1937	0
423	20231117	124500	15596132	1937	1937	1937	1937	0
424	20231117	124400	15596132	1937	1937	1937	1937	0
425	20231117	124300	15596132	1937	1937	1937	1937	0
426	20231117	124200	15596132	1937	1937	1937	1937	0
427	20231117	124100	15596132	1937	1937	1937	1937	0
428	20231117	124000	15596132	1937	1937	1937	1937	0
429	20231117	123900	15596132	1937	1937	1937	1937	0
430	20231117	123800	15596132	1937	1937	1937	1937	0
431	20231117	123700	15596132	1937	1937	1937	1937	0
432	20231117	123600	15596132	1937	1937	1937	1937	0
433	20231117	123500	15596132	1937	1937	1937	1937	0
434	20231117	123400	15596132	1937	1937	1937	1937	165
435	20231117	123300	15276527	1937	1937	1937	1937	0
436	20231117	123200	15276527	1937	1937	1937	1937	0
437	20231117	123100	15276527	1937	1937	1937	1937	0
438	20231117	123000	15276527	1937	1937	1937	1937	0
439	20231117	122900	15276527	1937	1937	1937	1937	0
440	20231117	122800	15276527	1937	1937	1937	1937	0
441	20231117	122700	15276527	1937	1937	1937	1937	0
442	20231117	122600	15276527	1937	1937	1937	1937	0
443	20231117	122500	15276527	1937	1937	1937	1937	0
444	20231117	122400	15276527	1937	1937	1937	1937	0
445	20231117	122300	15276527	1937	1937	1937	1937	0
446	20231117	122200	15276527	1937	1937	1937	1937	0
447	20231117	122100	15276527	1937	1937	1937	1937	0
448	20231117	122000	15276527	1937	1937	1937	1937	0
449	20231117	121900	15276527	1937	1937	1937	1937	0
450	20231117	121800	15276527	1937	1937	1937	1937	0
451	20231117	121700	15276527	1937	1937	1937	1937	0
452	20231117	121600	15276527	1937	1937	1937	1937	0
453	20231117	121500	15276527	1937	1937	1937	1937	0
454	20231117	121400	15276527	1937	1937	1937	1937	0
455	20231117	121300	15276527	1937	1937	1937	1937	0
456	20231117	121200	15276527	1937	1937	1937	1937	0
457	20231117	121100	15276527	1937	1937	1937	1937	0
458	20231117	121000	15276527	1937	1937	1937	1937	0
459	20231117	120900	15276527	1937	1937	1937	1937	0
460	20231117	120800	15276527	1937	1937	1937	1937	0
461	20231117	120700	15276527	1937	1937	1937	1937	0
462	20231117	120600	15276527	1937	1937	1937	1937	0
463	20231117	120500	15276527	1937	1937	1937	1937	0
464	20231117	120400	15276527	1937	1937	1937	1937	0
465	20231117	120300	15276527	1937	1937	1937	1937	0
466	20231117	120200	15276527	1937	1937	1937	1937	0
467	20231117	120100	15276527	1937	1937	1937	1937	0
468	20231117	120000	15276527	1937	1936	1942	1936	149
469	20231117	115900	14987180	1936	1936	1936	1936	8
470	20231117	115800	14971692	1936	1936	1936	1936	2
471	20231117	115700	14967820	1936	1936	1936	1936	3
472	20231117	115600	14962012	1936	1936	1936	1936	2
473	20231117	115500	14958140	1936	1936	1936	1936	3
474	20231117	115400	14952332	1936	1936	1936	1936	6
475	20231117	115300	14940716	1936	1936	1936	1936	5
476	20231117	115200	14931036	1936	1934	1936	1934	6
477	20231117	115100	14919425	1934	1934	1934	1934	5
478	20231117	115000	14909755	1934	1934	1934	1934	6
479	20231117	114900	14898151	1934	1934	1934	1934	4
480	20231117	114800	14890415	1935	1939	1939	1935	25
481	20231117	114700	14841986	1942	1942	1942	1942	0
482	20231117	114600	14841986	1942	1942	1942	1942	0
483	20231117	114500	14841986	1942	1942	1942	1942	23
484	20231117	114400	14797320	1949	1949	1949	1949	0
485	20231117	114300	14797320	1949	1942	1949	1942	42
486	20231117	114200	14715725	1942	1942	1942	1942	0
487	20231117	114100	14715725	1942	1942	1942	1942	0
488	20231117	114000	14715725	1942	1942	1942	1942	0
489	20231117	113900	14715725	1942	1942	1942	1942	0
490	20231117	113800	14715725	1942	1942	1942	1942	0
491	20231117	113700	14715725	1942	1942	1942	1942	0
492	20231117	113600	14715725	1942	1942	1942	1942	0
493	20231117	113500	14715725	1942	1942	1942	1942	0
494	20231117	113400	14715725	1942	1942	1942	1942	0
495	20231117	113300	14715725	1942	1942	1942	1942	0
496	20231117	113200	14715725	1942	1942	1942	1942	0
497	20231117	113100	14715725	1942	1945	1945	1942	12
498	20231117	113000	14692415	1942	1936	1942	1936	3
499	20231117	112900	14686601	1936	1936	1936	1936	5
500	20231117	112800	14676921	1936	1936	1936	1936	3
501	20231117	112700	14671113	1936	1936	1936	1936	5
502	20231117	112600	14661433	1936	1936	1936	1936	6
503	20231117	112500	14649817	1936	1936	1936	1936	5
504	20231117	112400	14640137	1936	1936	1936	1936	6
505	20231117	112300	14628521	1936	1936	1936	1936	6
506	20231117	112200	14616905	1936	1936	1936	1936	7
507	20231117	112100	14603353	1936	1935	1936	1935	5
508	20231117	112000	14593674	1935	1935	1935	1935	5
509	20231117	111900	14583999	1935	1935	1935	1935	3
510	20231117	111800	14578194	1935	1935	1935	1935	7
511	20231117	111700	14564649	1935	1935	1935	1935	6
512	20231117	111600	14553039	1935	1935	1935	1935	4
513	20231117	111500	14545299	1935	1935	1935	1935	6
514	20231117	111400	14533689	1935	1935	1935	1935	7
515	20231117	111300	14520144	1935	1935	1935	1935	6
516	20231117	111200	14508534	1935	1935	1935	1935	6
517	20231117	111100	14496924	1935	1935	1935	1935	5
518	20231117	111000	14487249	1935	1935	1935	1935	6
519	20231117	110900	14475639	1935	1935	1935	1935	7
520	20231117	110800	14462094	1935	1935	1935	1935	6
521	20231117	110700	14450484	1935	1935	1935	1935	7
522	20231117	110600	14436939	1935	1935	1935	1935	5
523	20231117	110500	14427264	1935	1935	1935	1935	5
524	20231117	110400	14417589	1935	1935	1935	1935	6
525	20231117	110300	14405979	1935	1935	1935	1935	5
526	20231117	110200	14396304	1935	1935	1935	1935	5
527	20231117	110100	14386629	1935	1934	1949	1934	1099
528	20231117	110000	12260963	1938	1938	1938	1938	0
529	20231117	105900	12260963	1938	1938	1938	1938	0
530	20231117	105800	12260963	1938	1938	1938	1938	0
531	20231117	105700	12260963	1938	1948	1949	1938	1048
532	20231117	105600	10226663	1945	1945	1945	1945	2
533	20231117	105500	10222773	1948	1948	1948	1948	0
534	20231117	105400	10222773	1948	1948	1948	1948	0
535	20231117	105300	10222773	1948	1948	1948	1948	0
536	20231117	105200	10222773	1948	1948	1948	1948	0
537	20231117	105100	10222773	1948	1948	1948	1948	0
538	20231117	105000	10222773	1948	1948	1948	1948	0
539	20231117	104900	10222773	1948	1948	1948	1948	0
540	20231117	104800	10222773	1948	1948	1948	1948	0
541	20231117	104700	10222773	1948	1948	1948	1948	0
542	20231117	104600	10222773	1948	1948	1948	1948	0
543	20231117	104500	10222773	1948	1948	1948	1948	0
544	20231117	104400	10222773	1948	1948	1948	1948	0
545	20231117	104300	10222773	1948	1948	1948	1948	1
546	20231117	104200	10220825	1950	1950	1950	1950	0
547	20231117	104100	10220825	1950	1950	1950	1950	0
548	20231117	104000	10220825	1950	1950	1950	1950	0
549	20231117	103900	10220825	1950	1950	1950	1950	0
550	20231117	103800	10220825	1950	1950	1950	1950	0
551	20231117	103700	10220825	1950	1950	1950	1950	0
552	20231117	103600	10220825	1950	1950	1950	1950	0
553	20231117	103500	10220825	1950	1950	1950	1950	0
554	20231117	103400	10220825	1950	1950	1950	1950	14
555	20231117	103300	10193525	1949	1949	1949	1949	0
556	20231117	103200	10193525	1949	1949	1949	1949	0
557	20231117	103100	10193525	1949	1949	1949	1949	0
558	20231117	103000	10193525	1949	1949	1949	1949	0
559	20231117	102900	10193525	1949	1949	1949	1949	0
560	20231117	102800	10193525	1949	1944	1949	1944	2
561	20231117	102700	10189632	1944	1944	1944	1944	5
562	20231117	102600	10179912	1944	1944	1944	1944	0
563	20231117	102500	10179912	1944	1944	1944	1944	1
564	20231117	102400	10177968	1944	1944	1944	1944	0
565	20231117	102300	10177968	1944	1944	1944	1944	1
566	20231117	102200	10176024	1944	1944	1944	1944	7
567	20231117	102100	10162416	1944	1944	1944	1944	2
568	20231117	102000	10158528	1944	1944	1944	1944	0
569	20231117	101900	10158528	1944	1944	1944	1944	1
570	20231117	101800	10156584	1961	1961	1961	1961	0
571	20231117	101700	10156584	1961	1940	1961	1940	45
572	20231117	101600	10069021	1938	1943	1943	1938	287
573	20231117	101500	9512511	1946	1943	1946	1943	31
574	20231117	101400	9452197	1943	1942	1961	1940	94
575	20231117	101300	9269193	1942	1931	1942	1931	11
576	20231117	101200	9247897	1931	1929	1931	1929	5
577	20231117	101100	9238250	1929	1929	1929	1929	6
578	20231117	101000	9226676	1929	1929	1929	1929	5
579	20231117	100900	9217031	1929	1929	1929	1929	5
580	20231117	100800	9207386	1931	1931	1931	1931	4
581	20231117	100700	9199662	1934	1938	1938	1934	400
582	20231117	100600	8426019	1942	1942	1942	1942	0
583	20231117	100500	8426019	1942	1942	1942	1942	0
584	20231117	100400	8426019	1942	1942	1942	1942	0
585	20231117	100300	8426019	1942	1942	1942	1942	0
586	20231117	100200	8426019	1942	1942	1942	1942	0
587	20231117	100100	8426019	1942	1942	1942	1942	0
588	20231117	100000	8426019	1942	1937	1942	1937	5
589	20231117	095900	8416326	1937	1936	1937	1936	6
590	20231117	095800	8404709	1936	1936	1936	1936	4
591	20231117	095700	8396965	1936	1936	1936	1936	6
592	20231117	095600	8385349	1926	1926	1926	1926	0
593	20231117	095500	8385349	1926	1926	1926	1926	1090
594	20231117	095400	6286009	1923	1923	1923	1923	0
595	20231117	095300	6286009	1923	1923	1923	1923	0
596	20231117	095200	6286009	1923	1923	1923	1923	0
597	20231117	095100	6286009	1923	1923	1923	1923	0
598	20231117	095000	6286009	1923	1923	1923	1923	0
599	20231117	094900	6286009	1923	1923	1923	1923	0
600	20231117	094800	6286009	1923	1923	1923	1923	0
601	20231117	094700	6286009	1923	1923	1923	1923	0
602	20231117	094600	6286009	1923	1923	1923	1923	30
603	20231117	094500	6228319	1926	1926	1926	1926	0
604	20231117	094400	6228319	1926	1926	1926	1926	0
605	20231117	094300	6228319	1926	1926	1926	1926	0
606	20231117	094200	6228319	1926	1926	1926	1926	0
607	20231117	094100	6228319	1926	1926	1926	1926	0
608	20231117	094000	6228319	1926	1926	1926	1926	0
609	20231117	093900	6228319	1926	1933	1933	1926	26
610	20231117	093800	6178073	1942	1946	1946	1942	2946
611	20231117	093700	455096	1948	1948	1948	1948	0
612	20231117	093600	455096	1948	1948	1948	1948	4
613	20231117	093500	447304	1951	1951	1951	1951	0
614	20231117	093400	447304	1951	1951	1951	1951	1
615	20231117	093300	445353	1962	1962	1962	1962	0
616	20231117	093200	445353	1962	1962	1962	1962	0
617	20231117	093100	445353	1962	1962	1962	1962	0
618	20231117	093000	445353	1962	1962	1962	1962	0
619	20231117	092900	445353	1962	1962	1962	1962	0
620	20231117	092800	445353	1962	1962	1962	1962	0
621	20231117	092700	445353	1962	1962	1962	1962	0
622	20231117	092600	445353	1962	1949	1962	1949	60
623	20231117	092500	327654	1962	1962	1962	1962	0
624	20231117	092400	327654	1962	1962	1962	1962	0
625	20231117	092300	327654	1962	1962	1962	1962	0
626	20231117	092200	327654	1962	1962	1962	1962	0
627	20231117	092100	327654	1962	1962	1962	1962	0
628	20231117	092000	327654	1962	1962	1962	1962	0
629	20231117	091900	327654	1962	1962	1962	1962	0
630	20231117	091800	327654	1962	1962	1962	1962	0
631	20231117	091700	327654	1962	1962	1962	1962	0
632	20231117	091600	327654	1962	1962	1962	1962	0
633	20231117	091500	327654	1962	1962	1962	1962	0
634	20231117	091400	327654	1962	1962	1962	1962	0
635	20231117	091300	327654	1962	1962	1962	1962	0
636	20231117	091200	327654	1962	1962	1962	1962	0
637	20231117	091100	327654	1962	1962	1962	1962	0
638	20231117	091000	327654	1962	1962	1962	1962	0
639	20231117	090900	327654	1962	1962	1962	1962	0
640	20231117	090800	327654	1962	1962	1962	1962	0
641	20231117	090700	327654	1962	1962	1962	1962	0
642	20231117	090600	327654	1962	1962	1962	1962	0
643	20231117	090500	327654	1962	1962	1962	1962	0
644	20231117	090400	327654	1962	1962	1962	1962	0
645	20231117	090300	327654	1962	1962	1962	1962	0
646	20231117	090200	327654	1962	1962	1962	1962	0
647	20231117	090100	327654	1962	1962	1962	1962	0
648	20231117	090000	327654	1962	1962	1962	1962	167