KissMeData/452670/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212200	37748578	1943	1943	1943	1943	19
3	20231116	212100	37748578	1943	1943	1943	1943	0
4	20231116	212000	37748578	1943	1943	1943	1943	0
5	20231116	211900	37748578	1943	1943	1943	1943	0
6	20231116	211800	37748578	1943	1943	1943	1943	0
7	20231116	211700	37748578	1943	1943	1943	1943	0
8	20231116	211600	37748578	1943	1943	1943	1943	0
9	20231116	211500	37748578	1943	1943	1943	1943	0
10	20231116	211400	37748578	1943	1943	1943	1943	0
11	20231116	211300	37748578	1943	1943	1943	1943	0
12	20231116	211200	37748578	1943	1943	1943	1943	0
13	20231116	211100	37748578	1943	1943	1943	1943	0
14	20231116	211000	37748578	1943	1943	1943	1943	0
15	20231116	210900	37748578	1943	1943	1943	1943	0
16	20231116	210800	37748578	1943	1943	1943	1943	0
17	20231116	210700	37748578	1943	1943	1943	1943	0
18	20231116	210600	37748578	1943	1943	1943	1943	0
19	20231116	210500	37748578	1943	1943	1943	1943	0
20	20231116	210400	37748578	1943	1943	1943	1943	0
21	20231116	210300	37748578	1943	1943	1943	1943	0
22	20231116	210200	37748578	1943	1943	1943	1943	0
23	20231116	210100	37748578	1943	1943	1943	1943	0
24	20231116	210000	37748578	1943	1943	1943	1943	0
25	20231116	205900	37748578	1943	1943	1943	1943	0
26	20231116	205800	37748578	1943	1943	1943	1943	0
27	20231116	205700	37748578	1943	1943	1943	1943	0
28	20231116	205600	37748578	1943	1943	1943	1943	0
29	20231116	205500	37748578	1943	1943	1943	1943	0
30	20231116	205400	37748578	1943	1943	1943	1943	0
31	20231116	205300	37748578	1943	1943	1943	1943	0
32	20231116	205200	37748578	1943	1943	1943	1943	19
33	20231116	205100	37748578	1943	1943	1943	1943	0
34	20231116	205000	37748578	1943	1943	1943	1943	0
35	20231116	204900	37748578	1943	1943	1943	1943	0
36	20231116	204800	37748578	1943	1943	1943	1943	0
37	20231116	204700	37748578	1943	1943	1943	1943	0
38	20231116	204600	37748578	1943	1943	1943	1943	0
39	20231116	204500	37748578	1943	1943	1943	1943	0
40	20231116	204400	37748578	1943	1943	1943	1943	0
41	20231116	204300	37748578	1943	1943	1943	1943	0
42	20231116	204200	37748578	1943	1943	1943	1943	0
43	20231116	204100	37748578	1943	1943	1943	1943	0
44	20231116	204000	37748578	1943	1943	1943	1943	0
45	20231116	203900	37748578	1943	1943	1943	1943	0
46	20231116	203800	37748578	1943	1943	1943	1943	0
47	20231116	203700	37748578	1943	1943	1943	1943	0
48	20231116	203600	37748578	1943	1943	1943	1943	0
49	20231116	203500	37748578	1943	1943	1943	1943	0
50	20231116	203400	37748578	1943	1943	1943	1943	0
51	20231116	203300	37748578	1943	1943	1943	1943	0
52	20231116	203200	37748578	1943	1943	1943	1943	0
53	20231116	203100	37748578	1943	1943	1943	1943	0
54	20231116	203000	37748578	1943	1943	1943	1943	0
55	20231116	202900	37748578	1943	1943	1943	1943	0
56	20231116	202800	37748578	1943	1943	1943	1943	0
57	20231116	202700	37748578	1943	1943	1943	1943	0
58	20231116	202600	37748578	1943	1943	1943	1943	0
59	20231116	202500	37748578	1943	1943	1943	1943	0
60	20231116	202400	37748578	1943	1943	1943	1943	0
61	20231116	202300	37748578	1943	1943	1943	1943	0
62	20231116	202200	37748578	1943	1943	1943	1943	19
63	20231116	202100	37748578	1943	1943	1943	1943	0
64	20231116	202000	37748578	1943	1943	1943	1943	0
65	20231116	201900	37748578	1943	1943	1943	1943	0
66	20231116	201800	37748578	1943	1943	1943	1943	0
67	20231116	201700	37748578	1943	1943	1943	1943	0
68	20231116	201600	37748578	1943	1943	1943	1943	0
69	20231116	201500	37748578	1943	1943	1943	1943	0
70	20231116	201400	37748578	1943	1943	1943	1943	0
71	20231116	201300	37748578	1943	1943	1943	1943	0
72	20231116	201200	37748578	1943	1943	1943	1943	0
73	20231116	201100	37748578	1943	1943	1943	1943	0
74	20231116	201000	37748578	1943	1943	1943	1943	0
75	20231116	200900	37748578	1943	1943	1943	1943	0
76	20231116	200800	37748578	1943	1943	1943	1943	0
77	20231116	200700	37748578	1943	1943	1943	1943	0
78	20231116	200600	37748578	1943	1943	1943	1943	0
79	20231116	200500	37748578	1943	1943	1943	1943	0
80	20231116	200400	37748578	1943	1943	1943	1943	0
81	20231116	200300	37748578	1943	1943	1943	1943	0
82	20231116	200200	37748578	1943	1943	1943	1943	0
83	20231116	200100	37748578	1943	1943	1943	1943	0
84	20231116	200000	37748578	1943	1943	1943	1943	0
85	20231116	195900	37748578	1943	1943	1943	1943	0
86	20231116	195800	37748578	1943	1943	1943	1943	0
87	20231116	195700	37748578	1943	1943	1943	1943	0
88	20231116	195600	37748578	1943	1943	1943	1943	0
89	20231116	195500	37748578	1943	1943	1943	1943	0
90	20231116	195400	37748578	1943	1943	1943	1943	0
91	20231116	195300	37748578	1943	1943	1943	1943	0
92	20231116	195200	37748578	1943	1943	1943	1943	19
93	20231116	195100	37748578	1943	1943	1943	1943	0
94	20231116	195000	37748578	1943	1943	1943	1943	0
95	20231116	194900	37748578	1943	1943	1943	1943	0
96	20231116	194800	37748578	1943	1943	1943	1943	0
97	20231116	194700	37748578	1943	1943	1943	1943	0
98	20231116	194600	37748578	1943	1943	1943	1943	0
99	20231116	194500	37748578	1943	1943	1943	1943	0
100	20231116	194400	37748578	1943	1943	1943	1943	0
101	20231116	194300	37748578	1943	1943	1943	1943	0
102	20231116	194200	37748578	1943	1943	1943	1943	0
103	20231116	194100	37748578	1943	1943	1943	1943	0
104	20231116	194000	37748578	1943	1943	1943	1943	0
105	20231116	193900	37748578	1943	1943	1943	1943	0
106	20231116	193800	37748578	1943	1943	1943	1943	0
107	20231116	193700	37748578	1943	1943	1943	1943	0
108	20231116	193600	37748578	1943	1943	1943	1943	0
109	20231116	193500	37748578	1943	1943	1943	1943	0
110	20231116	193400	37748578	1943	1943	1943	1943	0
111	20231116	193300	37748578	1943	1943	1943	1943	0
112	20231116	193200	37748578	1943	1943	1943	1943	0
113	20231116	193100	37748578	1943	1943	1943	1943	0
114	20231116	193000	37748578	1943	1943	1943	1943	0
115	20231116	192900	37748578	1943	1943	1943	1943	0
116	20231116	192800	37748578	1943	1943	1943	1943	0
117	20231116	192700	37748578	1943	1943	1943	1943	0
118	20231116	192600	37748578	1943	1943	1943	1943	0
119	20231116	192500	37748578	1943	1943	1943	1943	0
120	20231116	192400	37748578	1943	1943	1943	1943	0
121	20231116	192300	37748578	1943	1943	1943	1943	0
122	20231116	192200	37748578	1943	1943	1943	1943	19
123	20231116	192100	37748578	1943	1943	1943	1943	0
124	20231116	192000	37748578	1943	1943	1943	1943	0
125	20231116	191900	37748578	1943	1943	1943	1943	0
126	20231116	191800	37748578	1943	1943	1943	1943	0
127	20231116	191700	37748578	1943	1943	1943	1943	0
128	20231116	191600	37748578	1943	1943	1943	1943	0
129	20231116	191500	37748578	1943	1943	1943	1943	0
130	20231116	191400	37748578	1943	1943	1943	1943	0
131	20231116	191300	37748578	1943	1943	1943	1943	0
132	20231116	191200	37748578	1943	1943	1943	1943	0
133	20231116	191100	37748578	1943	1943	1943	1943	0
134	20231116	191000	37748578	1943	1943	1943	1943	0
135	20231116	190900	37748578	1943	1943	1943	1943	0
136	20231116	190800	37748578	1943	1943	1943	1943	0
137	20231116	190700	37748578	1943	1943	1943	1943	0
138	20231116	190600	37748578	1943	1943	1943	1943	0
139	20231116	190500	37748578	1943	1943	1943	1943	0
140	20231116	190400	37748578	1943	1943	1943	1943	0
141	20231116	190300	37748578	1943	1943	1943	1943	0
142	20231116	190200	37748578	1943	1943	1943	1943	0
143	20231116	190100	37748578	1943	1943	1943	1943	0
144	20231116	190000	37748578	1943	1943	1943	1943	0
145	20231116	185900	37748578	1943	1943	1943	1943	0
146	20231116	185800	37748578	1943	1943	1943	1943	0
147	20231116	185700	37748578	1943	1943	1943	1943	0
148	20231116	185600	37748578	1943	1943	1943	1943	0
149	20231116	185500	37748578	1943	1943	1943	1943	0
150	20231116	185400	37748578	1943	1943	1943	1943	0
151	20231116	185300	37748578	1943	1943	1943	1943	0
152	20231116	185200	37748578	1943	1943	1943	1943	19
153	20231116	185100	37748578	1943	1943	1943	1943	0
154	20231116	185000	37748578	1943	1943	1943	1943	0
155	20231116	184900	37748578	1943	1943	1943	1943	0
156	20231116	184800	37748578	1943	1943	1943	1943	0
157	20231116	184700	37748578	1943	1943	1943	1943	0
158	20231116	184600	37748578	1943	1943	1943	1943	0
159	20231116	184500	37748578	1943	1943	1943	1943	0
160	20231116	184400	37748578	1943	1943	1943	1943	0
161	20231116	184300	37748578	1943	1943	1943	1943	0
162	20231116	184200	37748578	1943	1943	1943	1943	0
163	20231116	184100	37748578	1943	1943	1943	1943	0
164	20231116	184000	37748578	1943	1943	1943	1943	0
165	20231116	183900	37748578	1943	1943	1943	1943	0
166	20231116	183800	37748578	1943	1943	1943	1943	0
167	20231116	183700	37748578	1943	1943	1943	1943	0
168	20231116	183600	37748578	1943	1943	1943	1943	0
169	20231116	183500	37748578	1943	1943	1943	1943	0
170	20231116	183400	37748578	1943	1943	1943	1943	0
171	20231116	183300	37748578	1943	1943	1943	1943	0
172	20231116	183200	37748578	1943	1943	1943	1943	0
173	20231116	183100	37748578	1943	1943	1943	1943	0
174	20231116	183000	37748578	1943	1943	1943	1943	0
175	20231116	182900	37748578	1943	1943	1943	1943	0
176	20231116	182800	37748578	1943	1943	1943	1943	0
177	20231116	182700	37748578	1943	1943	1943	1943	0
178	20231116	182600	37748578	1943	1943	1943	1943	0
179	20231116	182500	37748578	1943	1943	1943	1943	0
180	20231116	182400	37748578	1943	1943	1943	1943	0
181	20231116	182300	37748578	1943	1943	1943	1943	0
182	20231116	182200	37748578	1943	1943	1943	1943	19
183	20231116	182100	37748578	1943	1943	1943	1943	0
184	20231116	182000	37748578	1943	1943	1943	1943	0
185	20231116	181900	37748578	1943	1943	1943	1943	0
186	20231116	181800	37748578	1943	1943	1943	1943	0
187	20231116	181700	37748578	1943	1943	1943	1943	0
188	20231116	181600	37748578	1943	1943	1943	1943	0
189	20231116	181500	37748578	1943	1943	1943	1943	0
190	20231116	181400	37748578	1943	1943	1943	1943	0
191	20231116	181300	37748578	1943	1943	1943	1943	0
192	20231116	181200	37748578	1943	1943	1943	1943	0
193	20231116	181100	37748578	1943	1943	1943	1943	0
194	20231116	181000	37748578	1943	1943	1943	1943	0
195	20231116	180900	37748578	1943	1943	1943	1943	0
196	20231116	180800	37748578	1943	1943	1943	1943	0
197	20231116	180700	37748578	1943	1943	1943	1943	0
198	20231116	180600	37748578	1943	1943	1943	1943	0
199	20231116	180500	37748578	1943	1943	1943	1943	0
200	20231116	180400	37748578	1943	1943	1943	1943	0
201	20231116	180300	37748578	1943	1943	1943	1943	0
202	20231116	180200	37748578	1943	1943	1943	1943	0
203	20231116	180100	37748578	1943	1943	1943	1943	0
204	20231116	180000	37748578	1943	1943	1943	1943	0
205	20231116	175900	37748578	1943	1943	1943	1943	0
206	20231116	175800	37748578	1943	1943	1943	1943	0
207	20231116	175700	37748578	1943	1943	1943	1943	0
208	20231116	175600	37748578	1943	1943	1943	1943	0
209	20231116	175500	37748578	1943	1943	1943	1943	0
210	20231116	175400	37748578	1943	1943	1943	1943	0
211	20231116	175300	37748578	1943	1943	1943	1943	0
212	20231116	175200	37748578	1943	1943	1943	1943	19
213	20231116	175100	37748578	1943	1943	1943	1943	0
214	20231116	175000	37748578	1943	1943	1943	1943	0
215	20231116	174900	37748578	1943	1943	1943	1943	0
216	20231116	174800	37748578	1943	1943	1943	1943	0
217	20231116	174700	37748578	1943	1943	1943	1943	0
218	20231116	174600	37748578	1943	1943	1943	1943	0
219	20231116	174500	37748578	1943	1943	1943	1943	0
220	20231116	174400	37748578	1943	1943	1943	1943	0
221	20231116	174300	37748578	1943	1943	1943	1943	0
222	20231116	174200	37748578	1943	1943	1943	1943	0
223	20231116	174100	37748578	1943	1943	1943	1943	0
224	20231116	174000	37748578	1943	1943	1943	1943	0
225	20231116	173900	37748578	1943	1943	1943	1943	0
226	20231116	173800	37748578	1943	1943	1943	1943	0
227	20231116	173700	37748578	1943	1943	1943	1943	0
228	20231116	173600	37748578	1943	1943	1943	1943	0
229	20231116	173500	37748578	1943	1943	1943	1943	0
230	20231116	173400	37748578	1943	1943	1943	1943	0
231	20231116	173300	37748578	1943	1943	1943	1943	0
232	20231116	173200	37748578	1943	1943	1943	1943	0
233	20231116	173100	37748578	1943	1943	1943	1943	0
234	20231116	173000	37748578	1943	1943	1943	1943	0
235	20231116	172900	37748578	1943	1943	1943	1943	0
236	20231116	172800	37748578	1943	1943	1943	1943	0
237	20231116	172700	37748578	1943	1943	1943	1943	0
238	20231116	172600	37748578	1943	1943	1943	1943	0
239	20231116	172500	37748578	1943	1943	1943	1943	0
240	20231116	172400	37748578	1943	1943	1943	1943	0
241	20231116	172300	37748578	1943	1943	1943	1943	0
242	20231116	172200	37748578	1943	1943	1943	1943	19
243	20231116	172100	37748578	1943	1943	1943	1943	0
244	20231116	172000	37748578	1943	1943	1943	1943	0
245	20231116	171900	37748578	1943	1943	1943	1943	0
246	20231116	171800	37748578	1943	1943	1943	1943	0
247	20231116	171700	37748578	1943	1943	1943	1943	0
248	20231116	171600	37748578	1943	1943	1943	1943	0
249	20231116	171500	37748578	1943	1943	1943	1943	0
250	20231116	171400	37748578	1943	1943	1943	1943	0
251	20231116	171300	37748578	1943	1943	1943	1943	0
252	20231116	171200	37748578	1943	1943	1943	1943	0
253	20231116	171100	37748578	1943	1943	1943	1943	0
254	20231116	171000	37748578	1943	1943	1943	1943	0
255	20231116	170900	37748578	1943	1943	1943	1943	0
256	20231116	170800	37748578	1943	1943	1943	1943	0
257	20231116	170700	37748578	1943	1943	1943	1943	0
258	20231116	170600	37748578	1943	1943	1943	1943	0
259	20231116	170500	37748578	1943	1943	1943	1943	0
260	20231116	170400	37748578	1943	1943	1943	1943	0
261	20231116	170300	37748578	1943	1943	1943	1943	0
262	20231116	170200	37748578	1943	1943	1943	1943	0
263	20231116	170100	37748578	1943	1943	1943	1943	0
264	20231116	170000	37748578	1943	1943	1943	1943	0
265	20231116	165900	37748578	1943	1943	1943	1943	0
266	20231116	165800	37748578	1943	1943	1943	1943	0
267	20231116	165700	37748578	1943	1943	1943	1943	0
268	20231116	165600	37748578	1943	1943	1943	1943	0
269	20231116	165500	37748578	1943	1943	1943	1943	0
270	20231116	165400	37748578	1943	1943	1943	1943	0
271	20231116	165300	37748578	1943	1943	1943	1943	0
272	20231116	165200	37748578	1943	1943	1943	1943	19
273	20231116	165100	37748578	1943	1943	1943	1943	0
274	20231116	165000	37748578	1943	1943	1943	1943	0
275	20231116	164900	37748578	1943	1943	1943	1943	0
276	20231116	164800	37748578	1943	1943	1943	1943	0
277	20231116	164700	37748578	1943	1943	1943	1943	0
278	20231116	164600	37748578	1943	1943	1943	1943	0
279	20231116	164500	37748578	1943	1943	1943	1943	0
280	20231116	164400	37748578	1943	1943	1943	1943	0
281	20231116	164300	37748578	1943	1943	1943	1943	0
282	20231116	164200	37748578	1943	1943	1943	1943	0
283	20231116	164100	37748578	1943	1943	1943	1943	0
284	20231116	164000	37748578	1943	1943	1943	1943	0
285	20231116	163900	37748578	1943	1943	1943	1943	0
286	20231116	163800	37748578	1943	1943	1943	1943	0
287	20231116	163700	37748578	1943	1943	1943	1943	0
288	20231116	163600	37748578	1943	1943	1943	1943	0
289	20231116	163500	37748578	1943	1943	1943	1943	0
290	20231116	163400	37748578	1943	1943	1943	1943	0
291	20231116	163300	37748578	1943	1943	1943	1943	0
292	20231116	163200	37748578	1943	1943	1943	1943	0
293	20231116	163100	37748578	1943	1943	1943	1943	0
294	20231116	163000	37748578	1943	1943	1943	1943	19
295	20231116	162900	37711661	1943	1943	1943	1943	0
296	20231116	162800	37711661	1943	1943	1943	1943	0
297	20231116	162700	37711661	1943	1943	1943	1943	0
298	20231116	162600	37711661	1943	1943	1943	1943	0
299	20231116	162500	37711661	1943	1943	1943	1943	0
300	20231116	162400	37711661	1943	1943	1943	1943	0
301	20231116	162300	37711661	1943	1943	1943	1943	0
302	20231116	162200	37711661	1943	1943	1943	1943	0
303	20231116	162100	37711661	1943	1943	1943	1943	0
304	20231116	162000	37711661	1943	1943	1943	1943	0
305	20231116	161900	37711661	1943	1943	1943	1943	0
306	20231116	161800	37711661	1943	1943	1943	1943	0
307	20231116	161700	37711661	1943	1943	1943	1943	0
308	20231116	161600	37711661	1943	1943	1943	1943	0
309	20231116	161500	37711661	1943	1943	1943	1943	0
310	20231116	161400	37711661	1943	1943	1943	1943	0
311	20231116	161300	37711661	1943	1943	1943	1943	0
312	20231116	161200	37711661	1943	1943	1943	1943	0
313	20231116	161100	37711661	1943	1943	1943	1943	0
314	20231116	161000	37711661	1943	1943	1943	1943	0
315	20231116	160900	37711661	1943	1943	1943	1943	0
316	20231116	160800	37711661	1943	1943	1943	1943	0
317	20231116	160700	37711661	1943	1943	1943	1943	0
318	20231116	160600	37711661	1943	1943	1943	1943	0
319	20231116	160500	37711661	1943	1943	1943	1943	0
320	20231116	160400	37711661	1943	1943	1943	1943	0
321	20231116	160300	37711661	1943	1943	1943	1943	0
322	20231116	160200	37711661	1943	1943	1943	1943	0
323	20231116	160100	37711661	1943	1943	1943	1943	0
324	20231116	160000	37711661	1943	1943	1943	1943	0
325	20231116	155900	37711661	1943	1943	1943	1943	0
326	20231116	155800	37711661	1943	1943	1943	1943	0
327	20231116	155700	37711661	1943	1943	1943	1943	10
328	20231116	155600	37692231	1940	1940	1940	1940	0
329	20231116	155500	37692231	1940	1941	1941	1940	7160
330	20231116	155400	23801829	1943	1943	1943	1943	0
331	20231116	155300	23801829	1943	1943	1943	1943	10
332	20231116	155200	23782399	1943	1943	1943	1943	0
333	20231116	155100	23782399	1943	1943	1943	1943	0
334	20231116	155000	23782399	1943	1943	1943	1943	0
335	20231116	154900	23782399	1943	1943	1943	1943	0
336	20231116	154800	23782399	1943	1943	1943	1943	0
337	20231116	154700	23782399	1943	1943	1943	1943	0
338	20231116	154600	23782399	1943	1943	1943	1943	0
339	20231116	154500	23782399	1943	1943	1943	1943	0
340	20231116	154400	23782399	1943	1943	1943	1943	0
341	20231116	154300	23782399	1943	1943	1943	1943	0
342	20231116	154200	23782399	1943	1943	1943	1943	0
343	20231116	154100	23782399	1943	1943	1943	1943	0
344	20231116	154000	23782399	1943	1943	1943	1943	0
345	20231116	153900	23782399	1943	1943	1943	1943	0
346	20231116	153800	23782399	1943	1943	1943	1943	0
347	20231116	153700	23782399	1943	1943	1943	1943	0
348	20231116	153600	23782399	1943	1943	1943	1943	0
349	20231116	153500	23782399	1943	1943	1943	1943	0
350	20231116	153400	23782399	1943	1943	1943	1943	0
351	20231116	153300	23782399	1943	1943	1943	1943	0
352	20231116	153200	23782399	1943	1943	1943	1943	0
353	20231116	153100	23782399	1943	1943	1943	1943	0
354	20231116	153000	23782399	1943	1943	1943	1943	0
355	20231116	152900	23782399	1943	1943	1943	1943	0
356	20231116	152800	23782399	1943	1943	1943	1943	0
357	20231116	152700	23782399	1943	1943	1943	1943	0
358	20231116	152600	23782399	1943	1943	1943	1943	0
359	20231116	152500	23782399	1943	1943	1943	1943	0
360	20231116	152400	23782399	1943	1943	1943	1943	0
361	20231116	152300	23782399	1943	1943	1943	1943	0
362	20231116	152200	23782399	1943	1943	1943	1943	0
363	20231116	152100	23782399	1943	1943	1943	1943	0
364	20231116	152000	23782399	1943	1943	1943	1943	0
365	20231116	151900	23782399	1943	1943	1943	1943	0
366	20231116	151800	23782399	1943	1943	1943	1943	0
367	20231116	151700	23782399	1943	1943	1943	1943	0
368	20231116	151600	23782399	1943	1943	1943	1943	0
369	20231116	151500	23782399	1943	1943	1943	1943	0
370	20231116	151400	23782399	1943	1943	1943	1943	0
371	20231116	151300	23782399	1943	1943	1943	1943	0
372	20231116	151200	23782399	1943	1943	1943	1943	0
373	20231116	151100	23782399	1943	1943	1943	1943	0
374	20231116	151000	23782399	1943	1943	1943	1943	0
375	20231116	150900	23782399	1943	1943	1943	1943	0
376	20231116	150800	23782399	1943	1943	1943	1943	0
377	20231116	150700	23782399	1943	1943	1943	1943	0
378	20231116	150600	23782399	1943	1943	1943	1943	0
379	20231116	150500	23782399	1943	1943	1943	1943	0
380	20231116	150400	23782399	1943	1943	1943	1943	0
381	20231116	150300	23782399	1943	1943	1943	1943	0
382	20231116	150200	23782399	1943	1943	1943	1943	0
383	20231116	150100	23782399	1943	1943	1943	1943	0
384	20231116	150000	23782399	1943	1943	1943	1943	0
385	20231116	145900	23782399	1943	1943	1943	1943	0
386	20231116	145800	23782399	1943	1943	1943	1943	0
387	20231116	145700	23782399	1943	1943	1943	1943	0
388	20231116	145600	23782399	1943	1943	1943	1943	0
389	20231116	145500	23782399	1943	1943	1943	1943	0
390	20231116	145400	23782399	1943	1943	1943	1943	0
391	20231116	145300	23782399	1943	1943	1943	1943	0
392	20231116	145200	23782399	1943	1943	1943	1943	0
393	20231116	145100	23782399	1943	1943	1943	1943	0
394	20231116	145000	23782399	1943	1943	1943	1943	0
395	20231116	144900	23782399	1943	1943	1943	1943	0
396	20231116	144800	23782399	1943	1943	1943	1943	0
397	20231116	144700	23782399	1943	1943	1943	1943	0
398	20231116	144600	23782399	1943	1943	1943	1943	0
399	20231116	144500	23782399	1943	1943	1943	1943	0
400	20231116	144400	23782399	1943	1943	1943	1943	0
401	20231116	144300	23782399	1943	1943	1943	1943	0
402	20231116	144200	23782399	1943	1943	1943	1943	0
403	20231116	144100	23782399	1943	1942	1943	1942	20
404	20231116	144000	23743551	1942	1942	1942	1942	0
405	20231116	143900	23743551	1942	1942	1942	1942	10
406	20231116	143800	23724131	1939	1939	1939	1939	200
407	20231116	143700	23336331	1943	1943	1943	1943	0
408	20231116	143600	23336331	1943	1943	1943	1943	0
409	20231116	143500	23336331	1943	1943	1943	1943	0
410	20231116	143400	23336331	1943	1943	1943	1943	0
411	20231116	143300	23336331	1943	1943	1943	1943	0
412	20231116	143200	23336331	1943	1943	1943	1943	0
413	20231116	143100	23336331	1943	1943	1943	1943	0
414	20231116	143000	23336331	1943	1943	1943	1943	0
415	20231116	142900	23336331	1943	1943	1943	1943	0
416	20231116	142800	23336331	1943	1943	1943	1943	0
417	20231116	142700	23336331	1943	1943	1943	1943	0
418	20231116	142600	23336331	1943	1943	1943	1943	0
419	20231116	142500	23336331	1943	1943	1943	1943	0
420	20231116	142400	23336331	1943	1939	1943	1939	13
421	20231116	142300	23311084	1943	1943	1943	1943	0
422	20231116	142200	23311084	1943	1943	1943	1943	0
423	20231116	142100	23311084	1943	1943	1943	1943	0
424	20231116	142000	23311084	1943	1943	1943	1943	0
425	20231116	141900	23311084	1943	1943	1943	1943	0
426	20231116	141800	23311084	1943	1943	1943	1943	0
427	20231116	141700	23311084	1943	1943	1943	1943	0
428	20231116	141600	23311084	1943	1943	1943	1943	0
429	20231116	141500	23311084	1943	1943	1943	1943	0
430	20231116	141400	23311084	1943	1943	1943	1943	0
431	20231116	141300	23311084	1943	1943	1943	1943	0
432	20231116	141200	23311084	1943	1943	1943	1943	0
433	20231116	141100	23311084	1943	1943	1943	1943	0
434	20231116	141000	23311084	1943	1943	1943	1943	0
435	20231116	140900	23311084	1943	1943	1943	1943	0
436	20231116	140800	23311084	1943	1943	1943	1943	0
437	20231116	140700	23311084	1943	1943	1943	1943	0
438	20231116	140600	23311084	1943	1943	1943	1943	0
439	20231116	140500	23311084	1943	1943	1943	1943	0
440	20231116	140400	23311084	1943	1943	1943	1943	0
441	20231116	140300	23311084	1943	1943	1943	1943	0
442	20231116	140200	23311084	1943	1943	1943	1943	0
443	20231116	140100	23311084	1943	1943	1943	1943	10
444	20231116	140000	23291654	1939	1939	1939	1939	0
445	20231116	135900	23291654	1939	1939	1939	1939	0
446	20231116	135800	23291654	1939	1939	1939	1939	0
447	20231116	135700	23291654	1939	1939	1939	1939	21
448	20231116	135600	23250935	1943	1943	1943	1943	0
449	20231116	135500	23250935	1943	1943	1943	1943	0
450	20231116	135400	23250935	1943	1943	1943	1943	0
451	20231116	135300	23250935	1943	1943	1943	1943	0
452	20231116	135200	23250935	1943	1943	1943	1943	0
453	20231116	135100	23250935	1943	1943	1943	1943	0
454	20231116	135000	23250935	1943	1943	1943	1943	0
455	20231116	134900	23250935	1943	1943	1943	1943	0
456	20231116	134800	23250935	1943	1943	1943	1943	0
457	20231116	134700	23250935	1943	1943	1943	1943	0
458	20231116	134600	23250935	1943	1943	1943	1943	0
459	20231116	134500	23250935	1943	1943	1943	1943	0
460	20231116	134400	23250935	1943	1943	1943	1943	0
461	20231116	134300	23250935	1943	1943	1943	1943	0
462	20231116	134200	23250935	1943	1943	1943	1943	0
463	20231116	134100	23250935	1943	1943	1943	1943	0
464	20231116	134000	23250935	1943	1943	1943	1943	0
465	20231116	133900	23250935	1943	1943	1943	1943	0
466	20231116	133800	23250935	1943	1943	1943	1943	0
467	20231116	133700	23250935	1943	1943	1943	1943	0
468	20231116	133600	23250935	1943	1943	1943	1943	1
469	20231116	133500	23248992	1943	1943	1943	1943	0
470	20231116	133400	23248992	1943	1943	1943	1943	0
471	20231116	133300	23248992	1943	1943	1943	1943	0
472	20231116	133200	23248992	1943	1943	1943	1943	0
473	20231116	133100	23248992	1943	1943	1943	1943	0
474	20231116	133000	23248992	1943	1943	1943	1943	0
475	20231116	132900	23248992	1943	1943	1943	1943	0
476	20231116	132800	23248992	1943	1943	1943	1943	0
477	20231116	132700	23248992	1943	1943	1943	1943	0
478	20231116	132600	23248992	1943	1943	1943	1943	0
479	20231116	132500	23248992	1943	1943	1943	1943	0
480	20231116	132400	23248992	1943	1943	1943	1943	0
481	20231116	132300	23248992	1943	1943	1943	1943	0
482	20231116	132200	23248992	1943	1943	1943	1943	0
483	20231116	132100	23248992	1943	1943	1943	1943	0
484	20231116	132000	23248992	1943	1943	1943	1943	0
485	20231116	131900	23248992	1943	1943	1943	1943	0
486	20231116	131800	23248992	1943	1943	1943	1943	0
487	20231116	131700	23248992	1943	1943	1943	1943	0
488	20231116	131600	23248992	1943	1943	1943	1943	0
489	20231116	131500	23248992	1943	1943	1943	1943	0
490	20231116	131400	23248992	1943	1943	1943	1943	0
491	20231116	131300	23248992	1943	1943	1943	1943	0
492	20231116	131200	23248992	1943	1943	1943	1943	0
493	20231116	131100	23248992	1943	1943	1943	1943	0
494	20231116	131000	23248992	1943	1943	1943	1943	0
495	20231116	130900	23248992	1943	1943	1943	1943	0
496	20231116	130800	23248992	1943	1943	1943	1943	0
497	20231116	130700	23248992	1943	1943	1943	1943	0
498	20231116	130600	23248992	1943	1943	1943	1943	0
499	20231116	130500	23248992	1943	1943	1943	1943	10
500	20231116	130400	23229562	1938	1938	1938	1938	0
501	20231116	130300	23229562	1938	1938	1938	1938	0
502	20231116	130200	23229562	1938	1938	1938	1938	0
503	20231116	130100	23229562	1938	1938	1938	1938	0
504	20231116	130000	23229562	1938	1938	1938	1938	0
505	20231116	125900	23229562	1938	1938	1938	1938	0
506	20231116	125800	23229562	1938	1938	1938	1938	0
507	20231116	125700	23229562	1938	1938	1938	1938	0
508	20231116	125600	23229562	1938	1938	1938	1938	0
509	20231116	125500	23229562	1938	1938	1938	1938	0
510	20231116	125400	23229562	1938	1938	1938	1938	0
511	20231116	125300	23229562	1938	1938	1938	1938	0
512	20231116	125200	23229562	1938	1938	1938	1938	0
513	20231116	125100	23229562	1938	1938	1938	1938	0
514	20231116	125000	23229562	1938	1938	1938	1938	0
515	20231116	124900	23229562	1938	1938	1938	1938	0
516	20231116	124800	23229562	1938	1938	1938	1938	0
517	20231116	124700	23229562	1938	1938	1938	1938	0
518	20231116	124600	23229562	1938	1939	1939	1938	5000
519	20231116	124500	13539550	1939	1939	1939	1939	0
520	20231116	124400	13539550	1939	1939	1939	1939	0
521	20231116	124300	13539550	1939	1939	1939	1939	0
522	20231116	124200	13539550	1939	1939	1939	1939	0
523	20231116	124100	13539550	1939	1939	1939	1939	0
524	20231116	124000	13539550	1939	1939	1939	1939	0
525	20231116	123900	13539550	1939	1939	1939	1939	800
526	20231116	123800	11988350	1939	1939	1939	1939	0
527	20231116	123700	11988350	1939	1939	1939	1939	0
528	20231116	123600	11988350	1939	1939	1939	1939	0
529	20231116	123500	11988350	1939	1939	1939	1939	0
530	20231116	123400	11988350	1939	1939	1939	1939	0
531	20231116	123300	11988350	1939	1939	1939	1939	0
532	20231116	123200	11988350	1939	1939	1939	1939	0
533	20231116	123100	11988350	1939	1939	1939	1939	0
534	20231116	123000	11988350	1939	1939	1939	1939	0
535	20231116	122900	11988350	1939	1939	1939	1939	0
536	20231116	122800	11988350	1939	1939	1939	1939	0
537	20231116	122700	11988350	1939	1939	1939	1939	0
538	20231116	122600	11988350	1939	1939	1939	1939	0
539	20231116	122500	11988350	1939	1939	1939	1939	0
540	20231116	122400	11988350	1939	1939	1939	1939	0
541	20231116	122300	11988350	1939	1939	1939	1939	0
542	20231116	122200	11988350	1939	1939	1939	1939	0
543	20231116	122100	11988350	1939	1939	1939	1939	0
544	20231116	122000	11988350	1939	1939	1939	1939	0
545	20231116	121900	11988350	1939	1939	1939	1939	0
546	20231116	121800	11988350	1939	1939	1939	1939	0
547	20231116	121700	11988350	1939	1939	1939	1939	0
548	20231116	121600	11988350	1939	1939	1939	1939	0
549	20231116	121500	11988350	1939	1939	1939	1939	0
550	20231116	121400	11988350	1939	1939	1939	1939	0
551	20231116	121300	11988350	1939	1939	1939	1939	0
552	20231116	121200	11988350	1939	1939	1939	1939	0
553	20231116	121100	11988350	1939	1939	1939	1939	0
554	20231116	121000	11988350	1939	1939	1939	1939	0
555	20231116	120900	11988350	1939	1939	1939	1939	0
556	20231116	120800	11988350	1939	1939	1939	1939	0
557	20231116	120700	11988350	1939	1939	1939	1939	0
558	20231116	120600	11988350	1939	1939	1939	1939	0
559	20231116	120500	11988350	1939	1939	1939	1939	0
560	20231116	120400	11988350	1939	1939	1939	1939	0
561	20231116	120300	11988350	1939	1939	1939	1939	0
562	20231116	120200	11988350	1939	1939	1939	1939	10
563	20231116	120100	11968960	1939	1939	1939	1939	0
564	20231116	120000	11968960	1939	1939	1939	1939	0
565	20231116	115900	11968960	1939	1939	1939	1939	0
566	20231116	115800	11968960	1939	1939	1939	1939	0
567	20231116	115700	11968960	1939	1939	1939	1939	0
568	20231116	115600	11968960	1939	1939	1939	1939	0
569	20231116	115500	11968960	1939	1939	1939	1939	0
570	20231116	115400	11968960	1939	1939	1939	1939	0
571	20231116	115300	11968960	1939	1939	1939	1939	0
572	20231116	115200	11968960	1939	1939	1939	1939	0
573	20231116	115100	11968960	1939	1940	1940	1939	4185
574	20231116	115000	3854045	1940	1940	1940	1940	0
575	20231116	114900	3854045	1940	1940	1940	1940	0
576	20231116	114800	3854045	1940	1940	1940	1940	0
577	20231116	114700	3854045	1940	1940	1940	1940	0
578	20231116	114600	3854045	1940	1940	1940	1940	0
579	20231116	114500	3854045	1940	1940	1940	1940	0
580	20231116	114400	3854045	1940	1940	1940	1940	0
581	20231116	114300	3854045	1940	1941	1941	1940	300
582	20231116	114200	3272029	1939	1939	1939	1939	0
583	20231116	114100	3272029	1939	1939	1939	1939	0
584	20231116	114000	3272029	1939	1939	1939	1939	0
585	20231116	113900	3272029	1939	1939	1939	1939	0
586	20231116	113800	3272029	1939	1939	1939	1939	0
587	20231116	113700	3272029	1939	1939	1939	1939	0
588	20231116	113600	3272029	1939	1939	1939	1939	0
589	20231116	113500	3272029	1939	1939	1939	1939	0
590	20231116	113400	3272029	1939	1939	1939	1939	0
591	20231116	113300	3272029	1939	1939	1939	1939	0
592	20231116	113200	3272029	1939	1939	1939	1939	0
593	20231116	113100	3272029	1939	1939	1939	1939	0
594	20231116	113000	3272029	1939	1939	1939	1939	0
595	20231116	112900	3272029	1939	1939	1939	1939	0
596	20231116	112800	3272029	1939	1939	1939	1939	42
597	20231116	112700	3190591	1945	1945	1945	1945	0
598	20231116	112600	3190591	1945	1945	1945	1945	0
599	20231116	112500	3190591	1945	1945	1945	1945	0
600	20231116	112400	3190591	1945	1945	1945	1945	0
601	20231116	112300	3190591	1945	1945	1945	1945	0
602	20231116	112200	3190591	1945	1945	1945	1945	0
603	20231116	112100	3190591	1945	1945	1945	1945	0
604	20231116	112000	3190591	1945	1945	1945	1945	0
605	20231116	111900	3190591	1945	1945	1945	1945	0
606	20231116	111800	3190591	1945	1945	1945	1945	0
607	20231116	111700	3190591	1945	1945	1945	1945	0
608	20231116	111600	3190591	1945	1945	1945	1945	0
609	20231116	111500	3190591	1945	1945	1945	1945	0
610	20231116	111400	3190591	1945	1945	1945	1945	0
611	20231116	111300	3190591	1945	1945	1945	1945	0
612	20231116	111200	3190591	1945	1945	1945	1945	0
613	20231116	111100	3190591	1945	1945	1945	1945	0
614	20231116	111000	3190591	1945	1945	1945	1945	0
615	20231116	110900	3190591	1945	1945	1945	1945	0
616	20231116	110800	3190591	1945	1940	1945	1939	143
617	20231116	110700	2913154	1939	1939	1939	1939	0
618	20231116	110600	2913154	1939	1939	1939	1939	0
619	20231116	110500	2913154	1939	1939	1939	1939	1
620	20231116	110400	2911215	1945	1945	1945	1945	0
621	20231116	110300	2911215	1945	1945	1945	1945	0
622	20231116	110200	2911215	1945	1945	1945	1945	0
623	20231116	110100	2911215	1945	1945	1945	1945	0
624	20231116	110000	2911215	1945	1945	1945	1945	0
625	20231116	105900	2911215	1945	1945	1945	1945	0
626	20231116	105800	2911215	1945	1945	1945	1945	0
627	20231116	105700	2911215	1945	1945	1945	1945	0
628	20231116	105600	2911215	1945	1945	1945	1945	0
629	20231116	105500	2911215	1945	1945	1945	1945	0
630	20231116	105400	2911215	1945	1945	1945	1945	0
631	20231116	105300	2911215	1945	1945	1945	1945	0
632	20231116	105200	2911215	1945	1945	1945	1945	5
633	20231116	105100	2901490	1945	1945	1945	1945	0
634	20231116	105000	2901490	1945	1945	1945	1945	1
635	20231116	104900	2899545	1947	1947	1947	1947	0
636	20231116	104800	2899545	1947	1947	1947	1947	0
637	20231116	104700	2899545	1947	1947	1947	1947	0
638	20231116	104600	2899545	1947	1947	1947	1947	0
639	20231116	104500	2899545	1947	1947	1947	1947	0
640	20231116	104400	2899545	1947	1947	1947	1947	0
641	20231116	104300	2899545	1947	1947	1947	1947	0
642	20231116	104200	2899545	1947	1947	1947	1947	0
643	20231116	104100	2899545	1947	1947	1947	1947	0
644	20231116	104000	2899545	1947	1947	1947	1947	0
645	20231116	103900	2899545	1947	1947	1947	1947	0
646	20231116	103800	2899545	1947	1947	1947	1947	0
647	20231116	103700	2899545	1947	1947	1947	1947	0
648	20231116	103600	2899545	1947	1946	1947	1946	10
649	20231116	103500	2880076	1939	1939	1939	1939	0
650	20231116	103400	2880076	1939	1939	1939	1939	86
651	20231116	103300	2713322	1946	1946	1946	1946	0
652	20231116	103200	2713322	1946	1946	1946	1946	0
653	20231116	103100	2713322	1946	1946	1946	1946	10
654	20231116	103000	2693862	1939	1940	1940	1939	500
655	20231116	102900	1724355	1949	1949	1949	1949	0
656	20231116	102800	1724355	1949	1949	1949	1949	0
657	20231116	102700	1724355	1949	1949	1949	1949	0
658	20231116	102600	1724355	1949	1949	1949	1949	0
659	20231116	102500	1724355	1949	1949	1949	1949	0
660	20231116	102400	1724355	1949	1949	1949	1949	0
661	20231116	102300	1724355	1949	1949	1949	1949	0
662	20231116	102200	1724355	1949	1949	1949	1949	0
663	20231116	102100	1724355	1949	1949	1949	1949	0
664	20231116	102000	1724355	1949	1949	1949	1949	0
665	20231116	101900	1724355	1949	1949	1949	1949	0
666	20231116	101800	1724355	1949	1949	1949	1949	0
667	20231116	101700	1724355	1949	1949	1949	1949	0
668	20231116	101600	1724355	1949	1949	1949	1949	0
669	20231116	101500	1724355	1949	1949	1949	1949	0
670	20231116	101400	1724355	1949	1949	1949	1949	0
671	20231116	101300	1724355	1949	1949	1949	1949	0
672	20231116	101200	1724355	1949	1949	1949	1949	0
673	20231116	101100	1724355	1949	1949	1949	1949	0
674	20231116	101000	1724355	1949	1949	1949	1949	0
675	20231116	100900	1724355	1949	1949	1949	1949	0
676	20231116	100800	1724355	1949	1949	1949	1949	0
677	20231116	100700	1724355	1949	1949	1949	1949	0
678	20231116	100600	1724355	1949	1950	1950	1938	102
679	20231116	100500	1526557	1951	1938	1951	1938	18
680	20231116	100400	1491548	1938	1940	1940	1938	626
681	20231116	100300	277420	1940	1940	1940	1940	22
682	20231116	100200	234740	1940	1940	1940	1940	0
683	20231116	100100	234740	1940	1940	1940	1940	121
684	20231116	100000	0	1946	1946	1946	1946	0