KissMeData/452670/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	213000	3571493	1952	1952	1952	1952	5
3	20231110	212900	3571493	1952	1952	1952	1952	0
4	20231110	212800	3571493	1952	1952	1952	1952	0
5	20231110	212700	3571493	1952	1952	1952	1952	0
6	20231110	212600	3571493	1952	1952	1952	1952	0
7	20231110	212500	3571493	1952	1952	1952	1952	0
8	20231110	212400	3571493	1952	1952	1952	1952	0
9	20231110	212300	3571493	1952	1952	1952	1952	0
10	20231110	212200	3571493	1952	1952	1952	1952	0
11	20231110	212100	3571493	1952	1952	1952	1952	0
12	20231110	212000	3571493	1952	1952	1952	1952	0
13	20231110	211900	3571493	1952	1952	1952	1952	0
14	20231110	211800	3571493	1952	1952	1952	1952	0
15	20231110	211700	3571493	1952	1952	1952	1952	0
16	20231110	211600	3571493	1952	1952	1952	1952	0
17	20231110	211500	3571493	1952	1952	1952	1952	0
18	20231110	211400	3571493	1952	1952	1952	1952	0
19	20231110	211300	3571493	1952	1952	1952	1952	0
20	20231110	211200	3571493	1952	1952	1952	1952	0
21	20231110	211100	3571493	1952	1952	1952	1952	0
22	20231110	211000	3571493	1952	1952	1952	1952	0
23	20231110	210900	3571493	1952	1952	1952	1952	0
24	20231110	210800	3571493	1952	1952	1952	1952	0
25	20231110	210700	3571493	1952	1952	1952	1952	0
26	20231110	210600	3571493	1952	1952	1952	1952	0
27	20231110	210500	3571493	1952	1952	1952	1952	0
28	20231110	210400	3571493	1952	1952	1952	1952	0
29	20231110	210300	3571493	1952	1952	1952	1952	0
30	20231110	210200	3571493	1952	1952	1952	1952	0
31	20231110	210100	3571493	1952	1952	1952	1952	0
32	20231110	210000	3571493	1952	1952	1952	1952	5
33	20231110	205900	3571493	1952	1952	1952	1952	0
34	20231110	205800	3571493	1952	1952	1952	1952	0
35	20231110	205700	3571493	1952	1952	1952	1952	0
36	20231110	205600	3571493	1952	1952	1952	1952	0
37	20231110	205500	3571493	1952	1952	1952	1952	0
38	20231110	205400	3571493	1952	1952	1952	1952	0
39	20231110	205300	3571493	1952	1952	1952	1952	0
40	20231110	205200	3571493	1952	1952	1952	1952	0
41	20231110	205100	3571493	1952	1952	1952	1952	0
42	20231110	205000	3571493	1952	1952	1952	1952	0
43	20231110	204900	3571493	1952	1952	1952	1952	0
44	20231110	204800	3571493	1952	1952	1952	1952	0
45	20231110	204700	3571493	1952	1952	1952	1952	0
46	20231110	204600	3571493	1952	1952	1952	1952	0
47	20231110	204500	3571493	1952	1952	1952	1952	0
48	20231110	204400	3571493	1952	1952	1952	1952	0
49	20231110	204300	3571493	1952	1952	1952	1952	0
50	20231110	204200	3571493	1952	1952	1952	1952	0
51	20231110	204100	3571493	1952	1952	1952	1952	0
52	20231110	204000	3571493	1952	1952	1952	1952	0
53	20231110	203900	3571493	1952	1952	1952	1952	0
54	20231110	203800	3571493	1952	1952	1952	1952	0
55	20231110	203700	3571493	1952	1952	1952	1952	0
56	20231110	203600	3571493	1952	1952	1952	1952	0
57	20231110	203500	3571493	1952	1952	1952	1952	0
58	20231110	203400	3571493	1952	1952	1952	1952	0
59	20231110	203300	3571493	1952	1952	1952	1952	0
60	20231110	203200	3571493	1952	1952	1952	1952	0
61	20231110	203100	3571493	1952	1952	1952	1952	0
62	20231110	203000	3571493	1952	1952	1952	1952	5
63	20231110	202900	3571493	1952	1952	1952	1952	0
64	20231110	202800	3571493	1952	1952	1952	1952	0
65	20231110	202700	3571493	1952	1952	1952	1952	0
66	20231110	202600	3571493	1952	1952	1952	1952	0
67	20231110	202500	3571493	1952	1952	1952	1952	0
68	20231110	202400	3571493	1952	1952	1952	1952	0
69	20231110	202300	3571493	1952	1952	1952	1952	0
70	20231110	202200	3571493	1952	1952	1952	1952	0
71	20231110	202100	3571493	1952	1952	1952	1952	0
72	20231110	202000	3571493	1952	1952	1952	1952	0
73	20231110	201900	3571493	1952	1952	1952	1952	0
74	20231110	201800	3571493	1952	1952	1952	1952	0
75	20231110	201700	3571493	1952	1952	1952	1952	0
76	20231110	201600	3571493	1952	1952	1952	1952	0
77	20231110	201500	3571493	1952	1952	1952	1952	0
78	20231110	201400	3571493	1952	1952	1952	1952	0
79	20231110	201300	3571493	1952	1952	1952	1952	0
80	20231110	201200	3571493	1952	1952	1952	1952	0
81	20231110	201100	3571493	1952	1952	1952	1952	0
82	20231110	201000	3571493	1952	1952	1952	1952	0
83	20231110	200900	3571493	1952	1952	1952	1952	0
84	20231110	200800	3571493	1952	1952	1952	1952	0
85	20231110	200700	3571493	1952	1952	1952	1952	0
86	20231110	200600	3571493	1952	1952	1952	1952	0
87	20231110	200500	3571493	1952	1952	1952	1952	0
88	20231110	200400	3571493	1952	1952	1952	1952	0
89	20231110	200300	3571493	1952	1952	1952	1952	0
90	20231110	200200	3571493	1952	1952	1952	1952	0
91	20231110	200100	3571493	1952	1952	1952	1952	0
92	20231110	200000	3571493	1952	1952	1952	1952	5
93	20231110	195900	3571493	1952	1952	1952	1952	0
94	20231110	195800	3571493	1952	1952	1952	1952	0
95	20231110	195700	3571493	1952	1952	1952	1952	0
96	20231110	195600	3571493	1952	1952	1952	1952	0
97	20231110	195500	3571493	1952	1952	1952	1952	0
98	20231110	195400	3571493	1952	1952	1952	1952	0
99	20231110	195300	3571493	1952	1952	1952	1952	0
100	20231110	195200	3571493	1952	1952	1952	1952	0
101	20231110	195100	3571493	1952	1952	1952	1952	0
102	20231110	195000	3571493	1952	1952	1952	1952	0
103	20231110	194900	3571493	1952	1952	1952	1952	0
104	20231110	194800	3571493	1952	1952	1952	1952	0
105	20231110	194700	3571493	1952	1952	1952	1952	0
106	20231110	194600	3571493	1952	1952	1952	1952	0
107	20231110	194500	3571493	1952	1952	1952	1952	0
108	20231110	194400	3571493	1952	1952	1952	1952	0
109	20231110	194300	3571493	1952	1952	1952	1952	0
110	20231110	194200	3571493	1952	1952	1952	1952	0
111	20231110	194100	3571493	1952	1952	1952	1952	0
112	20231110	194000	3571493	1952	1952	1952	1952	0
113	20231110	193900	3571493	1952	1952	1952	1952	0
114	20231110	193800	3571493	1952	1952	1952	1952	0
115	20231110	193700	3571493	1952	1952	1952	1952	0
116	20231110	193600	3571493	1952	1952	1952	1952	0
117	20231110	193500	3571493	1952	1952	1952	1952	0
118	20231110	193400	3571493	1952	1952	1952	1952	0
119	20231110	193300	3571493	1952	1952	1952	1952	0
120	20231110	193200	3571493	1952	1952	1952	1952	0
121	20231110	193100	3571493	1952	1952	1952	1952	0
122	20231110	193000	3571493	1952	1952	1952	1952	5
123	20231110	192900	3571493	1952	1952	1952	1952	0
124	20231110	192800	3571493	1952	1952	1952	1952	0
125	20231110	192700	3571493	1952	1952	1952	1952	0
126	20231110	192600	3571493	1952	1952	1952	1952	0
127	20231110	192500	3571493	1952	1952	1952	1952	0
128	20231110	192400	3571493	1952	1952	1952	1952	0
129	20231110	192300	3571493	1952	1952	1952	1952	0
130	20231110	192200	3571493	1952	1952	1952	1952	0
131	20231110	192100	3571493	1952	1952	1952	1952	0
132	20231110	192000	3571493	1952	1952	1952	1952	0
133	20231110	191900	3571493	1952	1952	1952	1952	0
134	20231110	191800	3571493	1952	1952	1952	1952	0
135	20231110	191700	3571493	1952	1952	1952	1952	0
136	20231110	191600	3571493	1952	1952	1952	1952	0
137	20231110	191500	3571493	1952	1952	1952	1952	0
138	20231110	191400	3571493	1952	1952	1952	1952	0
139	20231110	191300	3571493	1952	1952	1952	1952	0
140	20231110	191200	3571493	1952	1952	1952	1952	0
141	20231110	191100	3571493	1952	1952	1952	1952	0
142	20231110	191000	3571493	1952	1952	1952	1952	0
143	20231110	190900	3571493	1952	1952	1952	1952	0
144	20231110	190800	3571493	1952	1952	1952	1952	0
145	20231110	190700	3571493	1952	1952	1952	1952	0
146	20231110	190600	3571493	1952	1952	1952	1952	0
147	20231110	190500	3571493	1952	1952	1952	1952	0
148	20231110	190400	3571493	1952	1952	1952	1952	0
149	20231110	190300	3571493	1952	1952	1952	1952	0
150	20231110	190200	3571493	1952	1952	1952	1952	0
151	20231110	190100	3571493	1952	1952	1952	1952	0
152	20231110	190000	3571493	1952	1952	1952	1952	5
153	20231110	185900	3571493	1952	1952	1952	1952	0
154	20231110	185800	3571493	1952	1952	1952	1952	0
155	20231110	185700	3571493	1952	1952	1952	1952	0
156	20231110	185600	3571493	1952	1952	1952	1952	0
157	20231110	185500	3571493	1952	1952	1952	1952	0
158	20231110	185400	3571493	1952	1952	1952	1952	0
159	20231110	185300	3571493	1952	1952	1952	1952	0
160	20231110	185200	3571493	1952	1952	1952	1952	0
161	20231110	185100	3571493	1952	1952	1952	1952	0
162	20231110	185000	3571493	1952	1952	1952	1952	0
163	20231110	184900	3571493	1952	1952	1952	1952	0
164	20231110	184800	3571493	1952	1952	1952	1952	0
165	20231110	184700	3571493	1952	1952	1952	1952	0
166	20231110	184600	3571493	1952	1952	1952	1952	0
167	20231110	184500	3571493	1952	1952	1952	1952	0
168	20231110	184400	3571493	1952	1952	1952	1952	0
169	20231110	184300	3571493	1952	1952	1952	1952	0
170	20231110	184200	3571493	1952	1952	1952	1952	0
171	20231110	184100	3571493	1952	1952	1952	1952	0
172	20231110	184000	3571493	1952	1952	1952	1952	0
173	20231110	183900	3571493	1952	1952	1952	1952	0
174	20231110	183800	3571493	1952	1952	1952	1952	0
175	20231110	183700	3571493	1952	1952	1952	1952	0
176	20231110	183600	3571493	1952	1952	1952	1952	0
177	20231110	183500	3571493	1952	1952	1952	1952	0
178	20231110	183400	3571493	1952	1952	1952	1952	0
179	20231110	183300	3571493	1952	1952	1952	1952	0
180	20231110	183200	3571493	1952	1952	1952	1952	0
181	20231110	183100	3571493	1952	1952	1952	1952	0
182	20231110	183000	3571493	1952	1952	1952	1952	5
183	20231110	182900	3571493	1952	1952	1952	1952	0
184	20231110	182800	3571493	1952	1952	1952	1952	0
185	20231110	182700	3571493	1952	1952	1952	1952	0
186	20231110	182600	3571493	1952	1952	1952	1952	0
187	20231110	182500	3571493	1952	1952	1952	1952	0
188	20231110	182400	3571493	1952	1952	1952	1952	0
189	20231110	182300	3571493	1952	1952	1952	1952	0
190	20231110	182200	3571493	1952	1952	1952	1952	0
191	20231110	182100	3571493	1952	1952	1952	1952	0
192	20231110	182000	3571493	1952	1952	1952	1952	0
193	20231110	181900	3571493	1952	1952	1952	1952	0
194	20231110	181800	3571493	1952	1952	1952	1952	0
195	20231110	181700	3571493	1952	1952	1952	1952	0
196	20231110	181600	3571493	1952	1952	1952	1952	0
197	20231110	181500	3571493	1952	1952	1952	1952	0
198	20231110	181400	3571493	1952	1952	1952	1952	0
199	20231110	181300	3571493	1952	1952	1952	1952	0
200	20231110	181200	3571493	1952	1952	1952	1952	0
201	20231110	181100	3571493	1952	1952	1952	1952	0
202	20231110	181000	3571493	1952	1952	1952	1952	0
203	20231110	180900	3571493	1952	1952	1952	1952	0
204	20231110	180800	3571493	1952	1952	1952	1952	0
205	20231110	180700	3571493	1952	1952	1952	1952	0
206	20231110	180600	3571493	1952	1952	1952	1952	0
207	20231110	180500	3571493	1952	1952	1952	1952	0
208	20231110	180400	3571493	1952	1952	1952	1952	0
209	20231110	180300	3571493	1952	1952	1952	1952	0
210	20231110	180200	3571493	1952	1952	1952	1952	0
211	20231110	180100	3571493	1952	1952	1952	1952	0
212	20231110	180000	3571493	1952	1952	1952	1952	5
213	20231110	175900	3571493	1952	1952	1952	1952	0
214	20231110	175800	3571493	1952	1952	1952	1952	0
215	20231110	175700	3571493	1952	1952	1952	1952	0
216	20231110	175600	3571493	1952	1952	1952	1952	0
217	20231110	175500	3571493	1952	1952	1952	1952	0
218	20231110	175400	3571493	1952	1952	1952	1952	0
219	20231110	175300	3571493	1952	1952	1952	1952	0
220	20231110	175200	3571493	1952	1952	1952	1952	0
221	20231110	175100	3571493	1952	1952	1952	1952	0
222	20231110	175000	3571493	1952	1952	1952	1952	0
223	20231110	174900	3571493	1952	1952	1952	1952	0
224	20231110	174800	3571493	1952	1952	1952	1952	0
225	20231110	174700	3571493	1952	1952	1952	1952	0
226	20231110	174600	3571493	1952	1952	1952	1952	0
227	20231110	174500	3571493	1952	1952	1952	1952	0
228	20231110	174400	3571493	1952	1952	1952	1952	0
229	20231110	174300	3571493	1952	1952	1952	1952	0
230	20231110	174200	3571493	1952	1952	1952	1952	0
231	20231110	174100	3571493	1952	1952	1952	1952	0
232	20231110	174000	3571493	1952	1952	1952	1952	0
233	20231110	173900	3571493	1952	1952	1952	1952	0
234	20231110	173800	3571493	1952	1952	1952	1952	0
235	20231110	173700	3571493	1952	1952	1952	1952	0
236	20231110	173600	3571493	1952	1952	1952	1952	0
237	20231110	173500	3571493	1952	1952	1952	1952	0
238	20231110	173400	3571493	1952	1952	1952	1952	0
239	20231110	173300	3571493	1952	1952	1952	1952	0
240	20231110	173200	3571493	1952	1952	1952	1952	0
241	20231110	173100	3571493	1952	1952	1952	1952	0
242	20231110	173000	3571493	1952	1952	1952	1952	5
243	20231110	172900	3571493	1952	1952	1952	1952	0
244	20231110	172800	3571493	1952	1952	1952	1952	0
245	20231110	172700	3571493	1952	1952	1952	1952	0
246	20231110	172600	3571493	1952	1952	1952	1952	0
247	20231110	172500	3571493	1952	1952	1952	1952	0
248	20231110	172400	3571493	1952	1952	1952	1952	0
249	20231110	172300	3571493	1952	1952	1952	1952	0
250	20231110	172200	3571493	1952	1952	1952	1952	0
251	20231110	172100	3571493	1952	1952	1952	1952	0
252	20231110	172000	3571493	1952	1952	1952	1952	0
253	20231110	171900	3571493	1952	1952	1952	1952	0
254	20231110	171800	3571493	1952	1952	1952	1952	0
255	20231110	171700	3571493	1952	1952	1952	1952	0
256	20231110	171600	3571493	1952	1952	1952	1952	0
257	20231110	171500	3571493	1952	1952	1952	1952	0
258	20231110	171400	3571493	1952	1952	1952	1952	0
259	20231110	171300	3571493	1952	1952	1952	1952	0
260	20231110	171200	3571493	1952	1952	1952	1952	0
261	20231110	171100	3571493	1952	1952	1952	1952	0
262	20231110	171000	3571493	1952	1952	1952	1952	0
263	20231110	170900	3571493	1952	1952	1952	1952	0
264	20231110	170800	3571493	1952	1952	1952	1952	0
265	20231110	170700	3571493	1952	1952	1952	1952	0
266	20231110	170600	3571493	1952	1952	1952	1952	0
267	20231110	170500	3571493	1952	1952	1952	1952	0
268	20231110	170400	3571493	1952	1952	1952	1952	0
269	20231110	170300	3571493	1952	1952	1952	1952	0
270	20231110	170200	3571493	1952	1952	1952	1952	0
271	20231110	170100	3571493	1952	1952	1952	1952	0
272	20231110	170000	3571493	1952	1952	1952	1952	5
273	20231110	165900	3571493	1952	1952	1952	1952	0
274	20231110	165800	3571493	1952	1952	1952	1952	0
275	20231110	165700	3571493	1952	1952	1952	1952	0
276	20231110	165600	3571493	1952	1952	1952	1952	0
277	20231110	165500	3571493	1952	1952	1952	1952	0
278	20231110	165400	3571493	1952	1952	1952	1952	0
279	20231110	165300	3571493	1952	1952	1952	1952	0
280	20231110	165200	3571493	1952	1952	1952	1952	0
281	20231110	165100	3571493	1952	1952	1952	1952	0
282	20231110	165000	3571493	1952	1952	1952	1952	0
283	20231110	164900	3571493	1952	1952	1952	1952	0
284	20231110	164800	3571493	1952	1952	1952	1952	0
285	20231110	164700	3571493	1952	1952	1952	1952	0
286	20231110	164600	3571493	1952	1952	1952	1952	0
287	20231110	164500	3571493	1952	1952	1952	1952	0
288	20231110	164400	3571493	1952	1952	1952	1952	0
289	20231110	164300	3571493	1952	1952	1952	1952	0
290	20231110	164200	3571493	1952	1952	1952	1952	0
291	20231110	164100	3571493	1952	1952	1952	1952	0
292	20231110	164000	3571493	1952	1952	1952	1952	0
293	20231110	163900	3571493	1952	1952	1952	1952	0
294	20231110	163800	3571493	1952	1952	1952	1952	0
295	20231110	163700	3571493	1952	1952	1952	1952	0
296	20231110	163600	3571493	1952	1952	1952	1952	0
297	20231110	163500	3571493	1952	1952	1952	1952	0
298	20231110	163400	3571493	1952	1952	1952	1952	0
299	20231110	163300	3571493	1952	1952	1952	1952	0
300	20231110	163200	3571493	1952	1952	1952	1952	0
301	20231110	163100	3571493	1952	1952	1952	1952	0
302	20231110	163000	3571493	1952	1952	1952	1952	5
303	20231110	162900	3571493	1952	1952	1952	1952	0
304	20231110	162800	3571493	1952	1952	1952	1952	0
305	20231110	162700	3571493	1952	1952	1952	1952	0
306	20231110	162600	3571493	1952	1952	1952	1952	0
307	20231110	162500	3571493	1952	1952	1952	1952	0
308	20231110	162400	3571493	1952	1952	1952	1952	0
309	20231110	162300	3571493	1952	1952	1952	1952	0
310	20231110	162200	3571493	1952	1952	1952	1952	0
311	20231110	162100	3571493	1952	1952	1952	1952	0
312	20231110	162000	3571493	1952	1952	1952	1952	0
313	20231110	161900	3571493	1952	1952	1952	1952	0
314	20231110	161800	3571493	1952	1952	1952	1952	0
315	20231110	161700	3571493	1952	1952	1952	1952	0
316	20231110	161600	3571493	1952	1952	1952	1952	0
317	20231110	161500	3571493	1952	1952	1952	1952	0
318	20231110	161400	3571493	1952	1952	1952	1952	0
319	20231110	161300	3571493	1952	1952	1952	1952	0
320	20231110	161200	3571493	1952	1952	1952	1952	0
321	20231110	161100	3571493	1952	1952	1952	1952	0
322	20231110	161000	3571493	1952	1952	1952	1952	0
323	20231110	160900	3571493	1952	1952	1952	1952	0
324	20231110	160800	3571493	1952	1952	1952	1952	0
325	20231110	160700	3571493	1952	1952	1952	1952	0
326	20231110	160600	3571493	1952	1952	1952	1952	0
327	20231110	160500	3571493	1952	1952	1952	1952	0
328	20231110	160400	3571493	1952	1952	1952	1952	0
329	20231110	160300	3571493	1952	1952	1952	1952	0
330	20231110	160200	3571493	1952	1952	1952	1952	0
331	20231110	160100	3571493	1952	1952	1952	1952	0
332	20231110	160000	3571493	1952	1952	1952	1952	5
333	20231110	155900	3571493	1952	1952	1952	1952	0
334	20231110	155800	3571493	1952	1952	1952	1952	0
335	20231110	155700	3571493	1952	1952	1952	1952	0
336	20231110	155600	3571493	1952	1952	1952	1952	0
337	20231110	155500	3571493	1952	1952	1952	1952	0
338	20231110	155400	3571493	1952	1952	1952	1952	0
339	20231110	155300	3571493	1952	1952	1952	1952	0
340	20231110	155200	3571493	1952	1952	1952	1952	0
341	20231110	155100	3571493	1952	1952	1952	1952	0
342	20231110	155000	3571493	1952	1952	1952	1952	0
343	20231110	154900	3571493	1952	1952	1952	1952	0
344	20231110	154800	3571493	1952	1952	1952	1952	0
345	20231110	154700	3571493	1952	1952	1952	1952	0
346	20231110	154600	3571493	1952	1952	1952	1952	0
347	20231110	154500	3571493	1952	1952	1952	1952	0
348	20231110	154400	3571493	1952	1952	1952	1952	0
349	20231110	154300	3571493	1952	1952	1952	1952	0
350	20231110	154200	3571493	1952	1952	1952	1952	0
351	20231110	154100	3571493	1952	1952	1952	1952	0
352	20231110	154000	3571493	1952	1952	1952	1952	0
353	20231110	153900	3571493	1952	1952	1952	1952	0
354	20231110	153800	3571493	1952	1952	1952	1952	0
355	20231110	153700	3571493	1952	1952	1952	1952	0
356	20231110	153600	3571493	1952	1952	1952	1952	0
357	20231110	153500	3571493	1952	1952	1952	1952	0
358	20231110	153400	3571493	1952	1952	1952	1952	0
359	20231110	153300	3571493	1952	1952	1952	1952	0
360	20231110	153200	3571493	1952	1952	1952	1952	0
361	20231110	153100	3571493	1952	1952	1952	1952	0
362	20231110	153000	3571493	1952	1952	1952	1952	5
363	20231110	152900	3571493	1952	1952	1952	1952	0
364	20231110	152800	3571493	1952	1952	1952	1952	0
365	20231110	152700	3571493	1952	1952	1952	1952	0
366	20231110	152600	3571493	1952	1952	1952	1952	0
367	20231110	152500	3571493	1952	1952	1952	1952	0
368	20231110	152400	3571493	1952	1952	1952	1952	0
369	20231110	152300	3571493	1952	1952	1952	1952	0
370	20231110	152200	3571493	1952	1952	1952	1952	0
371	20231110	152100	3571493	1952	1952	1952	1952	0
372	20231110	152000	3571493	1952	1952	1952	1952	0
373	20231110	151900	3571493	1952	1952	1952	1952	0
374	20231110	151800	3571493	1952	1952	1952	1952	0
375	20231110	151700	3571493	1952	1952	1952	1952	0
376	20231110	151600	3571493	1952	1952	1952	1952	0
377	20231110	151500	3571493	1952	1952	1952	1952	0
378	20231110	151400	3571493	1952	1952	1952	1952	0
379	20231110	151300	3571493	1952	1952	1952	1952	0
380	20231110	151200	3571493	1952	1952	1952	1952	0
381	20231110	151100	3571493	1952	1952	1952	1952	0
382	20231110	151000	3571493	1952	1952	1952	1952	0
383	20231110	150900	3571493	1952	1952	1952	1952	0
384	20231110	150800	3571493	1952	1952	1952	1952	0
385	20231110	150700	3571493	1952	1952	1952	1952	0
386	20231110	150600	3571493	1952	1952	1952	1952	0
387	20231110	150500	3571493	1952	1952	1952	1952	0
388	20231110	150400	3571493	1952	1952	1952	1952	0
389	20231110	150300	3571493	1952	1952	1952	1952	0
390	20231110	150200	3571493	1952	1952	1952	1952	0
391	20231110	150100	3571493	1952	1952	1952	1952	0
392	20231110	150000	3571493	1952	1952	1952	1952	0
393	20231110	145900	3571493	1952	1952	1952	1952	0
394	20231110	145800	3571493	1952	1952	1952	1952	0
395	20231110	145700	3571493	1952	1952	1952	1952	0
396	20231110	145600	3571493	1952	1952	1952	1952	0
397	20231110	145500	3571493	1952	1952	1952	1952	0
398	20231110	145400	3571493	1952	1952	1952	1952	0
399	20231110	145300	3571493	1952	1952	1952	1952	0
400	20231110	145200	3571493	1952	1952	1952	1952	0
401	20231110	145100	3571493	1952	1952	1952	1952	0
402	20231110	145000	3571493	1952	1952	1952	1952	0
403	20231110	144900	3571493	1952	1952	1952	1952	0
404	20231110	144800	3571493	1952	1952	1952	1952	0
405	20231110	144700	3571493	1952	1952	1952	1952	0
406	20231110	144600	3571493	1952	1952	1952	1952	0
407	20231110	144500	3571493	1952	1952	1952	1952	0
408	20231110	144400	3571493	1952	1952	1952	1952	0
409	20231110	144300	3571493	1952	1952	1952	1952	0
410	20231110	144200	3571493	1952	1952	1952	1952	0
411	20231110	144100	3571493	1952	1952	1952	1952	0
412	20231110	144000	3571493	1952	1952	1952	1952	0
413	20231110	143900	3571493	1952	1952	1952	1952	0
414	20231110	143800	3571493	1952	1952	1952	1952	0
415	20231110	143700	3571493	1952	1952	1952	1952	0
416	20231110	143600	3571493	1952	1952	1952	1952	0
417	20231110	143500	3571493	1952	1952	1952	1952	0
418	20231110	143400	3571493	1952	1952	1952	1952	0
419	20231110	143300	3571493	1952	1952	1952	1952	0
420	20231110	143200	3571493	1952	1952	1952	1952	0
421	20231110	143100	3571493	1952	1952	1952	1952	0
422	20231110	143000	3571493	1952	1952	1952	1952	0
423	20231110	142900	3571493	1952	1952	1952	1952	0
424	20231110	142800	3571493	1952	1952	1952	1952	0
425	20231110	142700	3571493	1952	1952	1952	1952	0
426	20231110	142600	3571493	1952	1952	1952	1952	0
427	20231110	142500	3571493	1952	1952	1952	1952	0
428	20231110	142400	3571493	1952	1952	1952	1952	0
429	20231110	142300	3571493	1952	1952	1952	1952	0
430	20231110	142200	3571493	1952	1952	1952	1952	0
431	20231110	142100	3571493	1952	1952	1952	1952	0
432	20231110	142000	3571493	1952	1952	1952	1952	0
433	20231110	141900	3571493	1952	1952	1952	1952	0
434	20231110	141800	3571493	1952	1952	1952	1952	0
435	20231110	141700	3571493	1952	1952	1952	1952	0
436	20231110	141600	3571493	1952	1952	1952	1952	0
437	20231110	141500	3571493	1952	1952	1952	1952	0
438	20231110	141400	3571493	1952	1952	1952	1952	0
439	20231110	141300	3571493	1952	1952	1952	1952	0
440	20231110	141200	3571493	1952	1952	1952	1952	0
441	20231110	141100	3571493	1952	1952	1952	1952	0
442	20231110	141000	3571493	1952	1952	1952	1952	0
443	20231110	140900	3571493	1952	1952	1952	1952	0
444	20231110	140800	3571493	1952	1952	1952	1952	0
445	20231110	140700	3571493	1952	1952	1952	1952	0
446	20231110	140600	3571493	1952	1952	1952	1952	0
447	20231110	140500	3571493	1952	1952	1952	1952	0
448	20231110	140400	3571493	1952	1952	1952	1952	0
449	20231110	140300	3571493	1952	1952	1952	1952	0
450	20231110	140200	3571493	1952	1952	1952	1952	0
451	20231110	140100	3571493	1952	1952	1952	1952	0
452	20231110	140000	3571493	1952	1952	1952	1952	0
453	20231110	135900	3571493	1952	1952	1952	1952	0
454	20231110	135800	3571493	1952	1952	1952	1952	0
455	20231110	135700	3571493	1952	1952	1952	1952	0
456	20231110	135600	3571493	1952	1952	1952	1952	0
457	20231110	135500	3571493	1952	1952	1952	1952	0
458	20231110	135400	3571493	1952	1952	1952	1952	0
459	20231110	135300	3571493	1952	1952	1952	1952	0
460	20231110	135200	3571493	1952	1952	1952	1952	0
461	20231110	135100	3571493	1952	1952	1952	1952	0
462	20231110	135000	3571493	1952	1952	1952	1952	0
463	20231110	134900	3571493	1952	1952	1952	1952	0
464	20231110	134800	3571493	1952	1952	1952	1952	0
465	20231110	134700	3571493	1952	1952	1952	1952	0
466	20231110	134600	3571493	1952	1952	1952	1952	0
467	20231110	134500	3571493	1952	1952	1952	1952	0
468	20231110	134400	3571493	1952	1952	1952	1952	0
469	20231110	134300	3571493	1952	1952	1952	1952	0
470	20231110	134200	3571493	1952	1952	1952	1952	0
471	20231110	134100	3571493	1952	1952	1952	1952	0
472	20231110	134000	3571493	1952	1952	1952	1952	0
473	20231110	133900	3571493	1952	1952	1952	1952	0
474	20231110	133800	3571493	1952	1952	1952	1952	5
475	20231110	133700	3561733	1944	1944	1944	1944	0
476	20231110	133600	3561733	1944	1944	1944	1944	0
477	20231110	133500	3561733	1944	1944	1944	1944	0
478	20231110	133400	3561733	1944	1944	1944	1944	0
479	20231110	133300	3561733	1944	1944	1944	1944	0
480	20231110	133200	3561733	1944	1944	1944	1944	0
481	20231110	133100	3561733	1944	1944	1944	1944	0
482	20231110	133000	3561733	1944	1944	1944	1944	0
483	20231110	132900	3561733	1944	1944	1944	1944	0
484	20231110	132800	3561733	1944	1944	1944	1944	0
485	20231110	132700	3561733	1944	1944	1944	1944	0
486	20231110	132600	3561733	1944	1944	1944	1944	0
487	20231110	132500	3561733	1944	1944	1944	1944	0
488	20231110	132400	3561733	1944	1944	1944	1944	0
489	20231110	132300	3561733	1944	1944	1944	1944	0
490	20231110	132200	3561733	1944	1944	1944	1944	0
491	20231110	132100	3561733	1944	1944	1944	1944	0
492	20231110	132000	3561733	1944	1944	1944	1944	0
493	20231110	131900	3561733	1944	1944	1944	1944	0
494	20231110	131800	3561733	1944	1944	1944	1944	0
495	20231110	131700	3561733	1944	1944	1944	1944	0
496	20231110	131600	3561733	1944	1944	1944	1944	0
497	20231110	131500	3561733	1944	1944	1944	1944	0
498	20231110	131400	3561733	1944	1944	1944	1944	0
499	20231110	131300	3561733	1944	1944	1944	1944	0
500	20231110	131200	3561733	1944	1944	1944	1944	0
501	20231110	131100	3561733	1944	1944	1944	1944	0
502	20231110	131000	3561733	1944	1944	1944	1944	0
503	20231110	130900	3561733	1944	1944	1944	1944	0
504	20231110	130800	3561733	1944	1944	1944	1944	0
505	20231110	130700	3561733	1944	1944	1944	1944	0
506	20231110	130600	3561733	1944	1944	1944	1944	0
507	20231110	130500	3561733	1944	1944	1944	1944	0
508	20231110	130400	3561733	1944	1944	1944	1944	0
509	20231110	130300	3561733	1944	1944	1944	1944	0
510	20231110	130200	3561733	1944	1944	1944	1944	0
511	20231110	130100	3561733	1944	1944	1944	1944	0
512	20231110	130000	3561733	1944	1944	1944	1944	489
513	20231110	125900	2611117	1945	1945	1945	1945	11
514	20231110	125800	2589722	1953	1953	1953	1953	0
515	20231110	125700	2589722	1953	1953	1953	1953	0
516	20231110	125600	2589722	1953	1953	1953	1953	0
517	20231110	125500	2589722	1953	1953	1953	1953	0
518	20231110	125400	2589722	1953	1953	1953	1953	0
519	20231110	125300	2589722	1953	1953	1953	1953	0
520	20231110	125200	2589722	1953	1953	1953	1953	0
521	20231110	125100	2589722	1953	1953	1953	1953	0
522	20231110	125000	2589722	1953	1953	1953	1953	0
523	20231110	124900	2589722	1953	1953	1953	1953	0
524	20231110	124800	2589722	1953	1953	1953	1953	0
525	20231110	124700	2589722	1953	1953	1953	1953	0
526	20231110	124600	2589722	1953	1953	1953	1953	0
527	20231110	124500	2589722	1953	1953	1953	1953	0
528	20231110	124400	2589722	1953	1953	1953	1953	0
529	20231110	124300	2589722	1953	1953	1953	1953	0
530	20231110	124200	2589722	1953	1953	1953	1953	0
531	20231110	124100	2589722	1953	1953	1953	1953	0
532	20231110	124000	2589722	1953	1953	1953	1953	0
533	20231110	123900	2589722	1953	1953	1953	1953	0
534	20231110	123800	2589722	1953	1953	1953	1953	0
535	20231110	123700	2589722	1953	1953	1953	1953	0
536	20231110	123600	2589722	1953	1953	1953	1953	0
537	20231110	123500	2589722	1953	1953	1953	1953	0
538	20231110	123400	2589722	1953	1953	1953	1953	0
539	20231110	123300	2589722	1953	1953	1953	1953	0
540	20231110	123200	2589722	1953	1953	1953	1953	0
541	20231110	123100	2589722	1953	1953	1953	1953	0
542	20231110	123000	2589722	1953	1953	1953	1953	0
543	20231110	122900	2589722	1953	1953	1953	1953	0
544	20231110	122800	2589722	1953	1953	1953	1953	0
545	20231110	122700	2589722	1953	1953	1953	1953	0
546	20231110	122600	2589722	1953	1953	1953	1953	0
547	20231110	122500	2589722	1953	1953	1953	1953	0
548	20231110	122400	2589722	1953	1953	1953	1953	0
549	20231110	122300	2589722	1953	1953	1953	1953	0
550	20231110	122200	2589722	1953	1953	1953	1953	0
551	20231110	122100	2589722	1953	1953	1953	1953	0
552	20231110	122000	2589722	1953	1953	1953	1953	0
553	20231110	121900	2589722	1953	1953	1953	1953	0
554	20231110	121800	2589722	1953	1953	1953	1953	0
555	20231110	121700	2589722	1953	1953	1953	1953	0
556	20231110	121600	2589722	1953	1953	1953	1953	0
557	20231110	121500	2589722	1953	1953	1953	1953	0
558	20231110	121400	2589722	1953	1953	1953	1953	0
559	20231110	121300	2589722	1953	1953	1953	1953	0
560	20231110	121200	2589722	1953	1953	1953	1953	0
561	20231110	121100	2589722	1953	1953	1953	1953	0
562	20231110	121000	2589722	1953	1953	1953	1953	0
563	20231110	120900	2589722	1953	1953	1953	1953	0
564	20231110	120800	2589722	1953	1953	1953	1953	0
565	20231110	120700	2589722	1953	1953	1953	1953	1
566	20231110	120600	2587769	1953	1953	1953	1953	0
567	20231110	120500	2587769	1953	1953	1953	1953	0
568	20231110	120400	2587769	1953	1953	1953	1953	0
569	20231110	120300	2587769	1953	1953	1953	1953	0
570	20231110	120200	2587769	1953	1953	1953	1953	0
571	20231110	120100	2587769	1953	1953	1953	1953	0
572	20231110	120000	2587769	1953	1953	1953	1953	0
573	20231110	115900	2587769	1953	1953	1953	1953	0
574	20231110	115800	2587769	1953	1953	1953	1953	0
575	20231110	115700	2587769	1953	1953	1953	1953	0
576	20231110	115600	2587769	1953	1953	1953	1953	0
577	20231110	115500	2587769	1953	1953	1953	1953	0
578	20231110	115400	2587769	1953	1953	1953	1953	0
579	20231110	115300	2587769	1953	1953	1953	1953	0
580	20231110	115200	2587769	1953	1953	1953	1953	0
581	20231110	115100	2587769	1953	1953	1953	1953	0
582	20231110	115000	2587769	1953	1953	1953	1953	0
583	20231110	114900	2587769	1953	1953	1953	1953	0
584	20231110	114800	2587769	1953	1953	1953	1953	0
585	20231110	114700	2587769	1953	1953	1953	1953	0
586	20231110	114600	2587769	1953	1953	1953	1953	0
587	20231110	114500	2587769	1953	1953	1953	1953	0
588	20231110	114400	2587769	1953	1953	1953	1953	0
589	20231110	114300	2587769	1953	1953	1953	1953	0
590	20231110	114200	2587769	1953	1953	1953	1953	0
591	20231110	114100	2587769	1953	1953	1953	1953	0
592	20231110	114000	2587769	1953	1953	1953	1953	0
593	20231110	113900	2587769	1953	1953	1953	1953	0
594	20231110	113800	2587769	1953	1953	1953	1953	0
595	20231110	113700	2587769	1953	1953	1953	1953	0
596	20231110	113600	2587769	1953	1953	1953	1953	0
597	20231110	113500	2587769	1953	1953	1953	1953	0
598	20231110	113400	2587769	1953	1953	1953	1953	0
599	20231110	113300	2587769	1953	1953	1953	1953	0
600	20231110	113200	2587769	1953	1953	1953	1953	0
601	20231110	113100	2587769	1953	1953	1953	1953	0
602	20231110	113000	2587769	1953	1953	1953	1953	0
603	20231110	112900	2587769	1953	1953	1953	1953	0
604	20231110	112800	2587769	1953	1953	1953	1953	0
605	20231110	112700	2587769	1953	1953	1953	1953	0
606	20231110	112600	2587769	1953	1953	1953	1953	0
607	20231110	112500	2587769	1953	1953	1953	1953	0
608	20231110	112400	2587769	1953	1953	1953	1953	0
609	20231110	112300	2587769	1953	1953	1953	1953	0
610	20231110	112200	2587769	1953	1953	1953	1953	0
611	20231110	112100	2587769	1953	1953	1953	1953	0
612	20231110	112000	2587769	1953	1953	1953	1953	0
613	20231110	111900	2587769	1953	1953	1953	1953	0
614	20231110	111800	2587769	1953	1953	1953	1953	0
615	20231110	111700	2587769	1953	1953	1953	1953	0
616	20231110	111600	2587769	1953	1953	1953	1953	0
617	20231110	111500	2587769	1953	1953	1953	1953	0
618	20231110	111400	2587769	1953	1953	1953	1953	0
619	20231110	111300	2587769	1953	1953	1953	1953	0
620	20231110	111200	2587769	1953	1953	1953	1953	0
621	20231110	111100	2587769	1953	1953	1953	1953	0
622	20231110	111000	2587769	1953	1953	1953	1953	0
623	20231110	110900	2587769	1953	1953	1953	1953	0
624	20231110	110800	2587769	1953	1953	1953	1953	0
625	20231110	110700	2587769	1953	1953	1953	1953	0
626	20231110	110600	2587769	1953	1953	1953	1953	0
627	20231110	110500	2587769	1953	1953	1953	1953	0
628	20231110	110400	2587769	1953	1953	1953	1953	0
629	20231110	110300	2587769	1953	1953	1953	1953	0
630	20231110	110200	2587769	1953	1953	1953	1953	0
631	20231110	110100	2587769	1953	1953	1953	1953	0
632	20231110	110000	2587769	1953	1953	1953	1953	0
633	20231110	105900	2587769	1953	1953	1953	1953	0
634	20231110	105800	2587769	1953	1953	1953	1953	0
635	20231110	105700	2587769	1953	1953	1953	1953	0
636	20231110	105600	2587769	1953	1953	1953	1953	0
637	20231110	105500	2587769	1953	1953	1953	1953	0
638	20231110	105400	2587769	1953	1953	1953	1953	0
639	20231110	105300	2587769	1953	1953	1953	1953	5
640	20231110	105200	2578004	1944	1952	1952	1944	22
641	20231110	105100	2535149	1953	1953	1953	1953	0
642	20231110	105000	2535149	1953	1953	1953	1953	0
643	20231110	104900	2535149	1953	1953	1953	1953	0
644	20231110	104800	2535149	1953	1953	1953	1953	0
645	20231110	104700	2535149	1953	1953	1953	1953	0
646	20231110	104600	2535149	1953	1953	1953	1953	0
647	20231110	104500	2535149	1953	1953	1953	1953	5
648	20231110	104400	2525384	1952	1952	1952	1952	0
649	20231110	104300	2525384	1952	1952	1952	1952	0
650	20231110	104200	2525384	1952	1952	1952	1952	0
651	20231110	104100	2525384	1952	1952	1952	1952	0
652	20231110	104000	2525384	1952	1952	1952	1952	0
653	20231110	103900	2525384	1952	1952	1952	1952	0
654	20231110	103800	2525384	1952	1952	1952	1952	0
655	20231110	103700	2525384	1952	1952	1952	1952	0
656	20231110	103600	2525384	1952	1952	1952	1952	0
657	20231110	103500	2525384	1952	1952	1952	1952	0
658	20231110	103400	2525384	1952	1952	1952	1952	0
659	20231110	103300	2525384	1952	1952	1952	1952	0
660	20231110	103200	2525384	1952	1952	1952	1952	0
661	20231110	103100	2525384	1952	1952	1952	1952	0
662	20231110	103000	2525384	1952	1952	1952	1952	0
663	20231110	102900	2525384	1952	1952	1952	1952	0
664	20231110	102800	2525384	1952	1952	1952	1952	0
665	20231110	102700	2525384	1952	1952	1952	1952	0
666	20231110	102600	2525384	1952	1952	1952	1952	0
667	20231110	102500	2525384	1952	1952	1952	1952	0
668	20231110	102400	2525384	1952	1952	1952	1952	0
669	20231110	102300	2525384	1952	1952	1952	1952	0
670	20231110	102200	2525384	1952	1952	1952	1952	0
671	20231110	102100	2525384	1952	1952	1952	1952	0
672	20231110	102000	2525384	1952	1952	1952	1952	0
673	20231110	101900	2525384	1952	1952	1952	1952	0
674	20231110	101800	2525384	1952	1952	1952	1952	0
675	20231110	101700	2525384	1952	1952	1952	1952	0
676	20231110	101600	2525384	1952	1952	1952	1952	0
677	20231110	101500	2525384	1952	1952	1952	1952	0
678	20231110	101400	2525384	1952	1952	1952	1952	0
679	20231110	101300	2525384	1952	1952	1952	1952	0
680	20231110	101200	2525384	1952	1952	1952	1952	0
681	20231110	101100	2525384	1952	1952	1952	1952	0
682	20231110	101000	2525384	1952	1952	1952	1952	0
683	20231110	100900	2525384	1952	1952	1952	1952	0
684	20231110	100800	2525384	1952	1952	1952	1952	0
685	20231110	100700	2525384	1952	1952	1952	1952	994
686	20231110	100600	585096	1952	1952	1952	1952	6
687	20231110	100500	573384	1952	1952	1952	1952	0
688	20231110	100400	573384	1952	1952	1952	1952	0
689	20231110	100300	573384	1952	1952	1952	1952	0
690	20231110	100200	573384	1952	1952	1952	1952	0
691	20231110	100100	573384	1952	1952	1952	1952	0
692	20231110	100000	573384	1952	1952	1952	1952	0
693	20231110	095900	573384	1952	1952	1952	1952	5
694	20231110	095800	563624	1943	1943	1943	1943	0
695	20231110	095700	563624	1943	1952	1952	1943	13
696	20231110	095600	538320	1950	1950	1950	1950	0
697	20231110	095500	538320	1950	1950	1950	1950	0
698	20231110	095400	538320	1950	1950	1950	1950	0
699	20231110	095300	538320	1950	1950	1950	1950	10
700	20231110	095200	518820	1952	1952	1952	1952	0
701	20231110	095100	518820	1952	1952	1952	1952	0
702	20231110	095000	518820	1952	1952	1952	1952	5
703	20231110	094900	509060	1941	1941	1941	1941	0
704	20231110	094800	509060	1941	1941	1941	1941	0
705	20231110	094700	509060	1941	1941	1941	1941	0
706	20231110	094600	509060	1941	1941	1941	1941	0
707	20231110	094500	509060	1941	1941	1941	1941	0
708	20231110	094400	509060	1941	1941	1941	1941	0
709	20231110	094300	509060	1941	1941	1941	1941	0
710	20231110	094200	509060	1941	1941	1941	1941	0
711	20231110	094100	509060	1941	1941	1941	1941	0
712	20231110	094000	509060	1941	1941	1941	1941	0
713	20231110	093900	509060	1941	1941	1941	1941	0
714	20231110	093800	509060	1941	1941	1941	1941	0
715	20231110	093700	509060	1941	1941	1941	1941	0
716	20231110	093600	509060	1941	1941	1941	1941	0
717	20231110	093500	509060	1941	1941	1941	1941	0
718	20231110	093400	509060	1941	1941	1941	1941	0
719	20231110	093300	509060	1941	1941	1941	1941	0
720	20231110	093200	509060	1941	1941	1941	1941	0
721	20231110	093100	509060	1941	1941	1941	1941	0
722	20231110	093000	509060	1941	1941	1941	1941	0
723	20231110	092900	509060	1941	1941	1941	1941	0
724	20231110	092800	509060	1941	1943	1943	1941	200
725	20231110	092700	120746	1958	1958	1958	1958	0
726	20231110	092600	120746	1958	1958	1958	1958	0
727	20231110	092500	120746	1958	1958	1958	1958	0
728	20231110	092400	120746	1958	1958	1958	1958	0
729	20231110	092300	120746	1958	1958	1958	1958	0
730	20231110	092200	120746	1958	1958	1958	1958	0
731	20231110	092100	120746	1958	1958	1958	1958	0
732	20231110	092000	120746	1958	1958	1958	1958	0
733	20231110	091900	120746	1958	1958	1958	1958	0
734	20231110	091800	120746	1958	1958	1958	1958	0
735	20231110	091700	120746	1958	1958	1958	1958	0
736	20231110	091600	120746	1958	1958	1958	1958	0
737	20231110	091500	120746	1958	1958	1958	1958	0
738	20231110	091400	120746	1958	1958	1958	1958	0
739	20231110	091300	120746	1958	1958	1958	1958	0
740	20231110	091200	120746	1958	1958	1958	1958	0
741	20231110	091100	120746	1958	1958	1958	1958	0
742	20231110	091000	120746	1958	1958	1958	1958	0
743	20231110	090900	120746	1958	1958	1958	1958	0
744	20231110	090800	120746	1958	1958	1958	1958	0
745	20231110	090700	120746	1958	1958	1958	1958	0
746	20231110	090600	120746	1958	1958	1958	1958	0
747	20231110	090500	120746	1958	1958	1958	1958	0
748	20231110	090400	120746	1958	1944	1958	1943	26
749	20231110	090300	70152	1960	1960	1960	1960	5
750	20231110	090200	60352	1944	1947	1947	1944	21
751	20231110	090100	19500	1950	1950	1950	1950	0
752	20231110	090000	19500	1950	1950	1950	1950	10